Alchemix Historical Data

ALCX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 14, 2023 $ 21.21
+3.66%
$ 36.67 million $ 5.19 million
Apr 13, 2023 $ 20.46
+1.65%
$ 35.36 million $ 4.29 million
Apr 12, 2023 $ 20.13
-2.98%
$ 34.76 million $ 5.14 million
Apr 11, 2023 $ 20.75
+2.76%
$ 35.82 million $ 4.55 million
Apr 10, 2023 $ 20.19
-0.08%
$ 34.86 million $ 7.08 million
Apr 9, 2023 $ 20.2
+3.14%
$ 34.85 million $ 9.88 million
Apr 8, 2023 $ 19.59
+1.79%
$ 33.79 million $ 4.29 million
Apr 7, 2023 $ 19.24
-2.48%
$ 33.19 million $ 3.91 million
Apr 6, 2023 $ 19.73
-2.74%
$ 34.04 million $ 2.72 million
Apr 5, 2023 $ 20.29
-0.27%
$ 34.99 million $ 4.22 million
Apr 4, 2023 $ 20.34
+1.57%
$ 35.08 million $ 3.73 million
Apr 3, 2023 $ 20.03
-1.16%
$ 34.51 million $ 2.89 million
Apr 2, 2023 $ 20.26
-1.80%
$ 34.91 million $ 3.05 million
Apr 1, 2023 $ 20.64
+0.26%
$ 35.54 million $ 2.28 million
Mar 31, 2023 $ 20.58
+1.42%
$ 35.45 million $ 3.1 million
Mar 30, 2023 $ 20.29
-4.27%
$ 34.95 million $ 3.35 million
Mar 29, 2023 $ 21.2
+2.58%
$ 36.51 million $ 2.68 million
Mar 28, 2023 $ 20.67
+1.71%
$ 35.59 million $ 2.37 million
Mar 27, 2023 $ 20.32
-7.09%
$ 34.96 million $ 6.2 million
Mar 26, 2023 $ 21.87
+5.07%
$ 37.63 million $ 3.94 million
Mar 25, 2023 $ 20.81
+0.23%
$ 35.81 million $ 1.61 million
Mar 24, 2023 $ 20.77
-5.21%
$ 35.72 million $ 2.16 million
Mar 23, 2023 $ 21.91
+3.88%
$ 37.68 million $ 3.1 million
Mar 22, 2023 $ 21.09
-5.44%
$ 36.26 million $ 4.19 million
Mar 21, 2023 $ 22.3
+3.96%
$ 38.33 million $ 4.71 million
Mar 20, 2023 $ 21.45
-6.08%
$ 36.87 million $ 4.6 million
Mar 19, 2023 $ 22.84
+0.74%
$ 39.18 million $ 4.99 million
Mar 18, 2023 $ 22.67
-5.48%
$ 38.88 million $ 5.04 million
Mar 17, 2023 $ 23.99
+11.23%
$ 41.1 million $ 10.72 million
Mar 16, 2023 $ 21.57
+0.99%
$ 36.92 million $ 3.8 million
Mar 15, 2023 $ 21.36
-4.34%
$ 36.51 million $ 6.05 million
Mar 14, 2023 $ 22.33
+4.76%
$ 38.17 million $ 12.06 million
Mar 13, 2023 $ 21.31
+6.22%
$ 36.43 million $ 10.97 million
Mar 12, 2023 $ 20.06
+4.31%
$ 34.29 million $ 8.48 million
Mar 11, 2023 $ 19.23
-2.20%
$ 32.87 million $ 12.15 million
Mar 10, 2023 $ 19.67
-4.01%
$ 33.6 million $ 10.42 million
Mar 9, 2023 $ 20.49
-8.34%
$ 35 million $ 12.41 million
Mar 8, 2023 $ 22.35
-8.03%
$ 38.18 million $ 15.75 million
Mar 7, 2023 $ 24.3
+6.03%
$ 41.51 million $ 27.83 million
Mar 6, 2023 $ 22.92
-6.48%
$ 39.15 million $ 17.49 million
Mar 5, 2023 $ 24.51
+19.49%
$ 41.86 million $ 23.41 million
Mar 4, 2023 $ 20.51
-2.96%
$ 35.03 million $ 4.71 million
Mar 3, 2023 $ 21.14
-8.93%
$ 36.1 million $ 5.82 million
Mar 2, 2023 $ 23.21
+0.25%
$ 39.63 million $ 5.09 million
Mar 1, 2023 $ 23.15
+4.63%
$ 39.53 million $ 10.03 million
Feb 28, 2023 $ 22.13
-6.29%
$ 37.77 million $ 5.71 million
Feb 27, 2023 $ 23.61
+1.99%
$ 40.31 million $ 17.1 million
Feb 26, 2023 $ 23.16
+2.16%
$ 39.53 million $ 3.74 million
Feb 25, 2023 $ 22.67
+5.74%
$ 38.7 million $ 7.9 million
Feb 24, 2023 $ 21.44
-3.37%
$ 36.59 million $ 4.59 million