Alchemix Historical Data

ALCX Page 23
Download
Date Close Price change Market cap Trading volume
Mar 5, 9 PM $ 12.46
+1.59%
$ 26.02 million $ 26,491
Mar 5, 8 PM $ 12.5
-0.56%
$ 26.1 million $ 32,487
Mar 5, 7 PM $ 12.39
-4.34%
$ 25.87 million $ 34,210
Mar 5, 6 PM $ 12.72
-12.35%
$ 26.55 million $ 46,054
Mar 5, 5 PM $ 13.44
-9.44%
$ 28.05 million $ 52,606
Mar 5, 4 PM $ 14.77
+0.10%
$ 30.84 million $ 53,402
Mar 5, 3 PM $ 14.73
+0.28%
$ 30.75 million $ 58,074
Mar 5, 2 PM $ 14.85
+0.05%
$ 30.99 million $ 57,427
Mar 5, 1 PM $ 14.86
+0.61%
$ 31.02 million $ 58,990
Mar 5, 12 PM $ 14.82
+0.22%
$ 30.93 million $ 56,820
Mar 5, 11 AM $ 14.86
+1.72%
$ 31.03 million $ 56,088
Mar 5, 10 AM $ 14.62
-1.70%
$ 30.52 million $ 53,355
Mar 5, 9 AM $ 14.88
+0.04%
$ 31.05 million $ 52,059
Mar 5, 8 AM $ 14.84
-0.15%
$ 30.99 million $ 56,425
Mar 5, 7 AM $ 14.8
-0.49%
$ 30.89 million $ 60,478
Mar 5, 6 AM $ 14.87
+0.25%
$ 31.05 million $ 62,185
Mar 5, 5 AM $ 14.84
+0.00%
$ 30.98 million $ 61,412
Mar 5, 4 AM $ 14.8
-0.03%
$ 30.9 million $ 60,625
Mar 5, 3 AM $ 14.81
-0.59%
$ 30.91 million $ 60,262
Mar 5, 2 AM $ 14.89
-0.07%
$ 31.09 million $ 61,896
Mar 5, 1 AM $ 15.01
-0.16%
$ 31.34 million $ 62,444
Mar 5, 12 AM $ 14.97
-0.05%
$ 31.24 million $ 58,413
Mar 4, 11 PM $ 14.97
+0.34%
$ 31.26 million $ 62,441
Mar 4, 10 PM $ 15.15
-0.15%
$ 31.63 million $ 60,890
Mar 4, 9 PM $ 15.17
+0.59%
$ 31.66 million $ 59,671
Mar 4, 8 PM $ 14.58
-0.50%
$ 30.43 million $ 51,900
Mar 4, 7 PM $ 14.62
-1.50%
$ 30.52 million $ 48,541
Mar 4, 6 PM $ 14.81
-0.17%
$ 30.92 million $ 38,686
Mar 4, 5 PM $ 14.84
-0.59%
$ 30.97 million $ 39,815
Mar 4, 4 PM $ 14.94
-0.82%
$ -- $ 39,532
Mar 4, 1 PM $ 15.08
+0.00%
$ 31.47 million $ 38,786
Mar 4, 12 PM $ 15.14
+0.17%
$ 31.61 million $ 38,954
Mar 4, 11 AM $ 15.25
+0.00%
$ 31.83 million $ 38,110
Mar 4, 9 AM $ 15.21
+0.00%
$ 31.75 million $ 36,908
Mar 4, 8 AM $ 15.08
+4.09%
$ 31.48 million $ 33,391
Mar 4, 7 AM $ 14.49
-0.05%
$ 30.24 million $ 30,495
Mar 4, 6 AM $ 14.5
-0.79%
$ 30.27 million $ 28,082
Mar 4, 5 AM $ 14.62
+0.00%
$ 30.51 million $ 30,681
Mar 4, 4 AM $ 14.62
-0.09%
$ 30.51 million $ 31,606
Mar 4, 3 AM $ 14.63
-0.90%
$ 30.54 million $ 31,634
Mar 4, 2 AM $ 14.76
-1.21%
$ 30.82 million $ 29,268
Mar 4, 1 AM $ 14.94
-0.13%
$ 31.2 million $ 30,911
Mar 4, 12 AM $ 14.96
-0.95%
$ 31.24 million $ 30,950
Mar 3, 11 PM $ 15.11
+0.10%
$ 31.54 million $ 27,333
Mar 3, 10 PM $ 15.05
-0.02%
$ 31.42 million $ 29,328
Mar 3, 9 PM $ 15.05
-0.38%
$ 31.42 million $ 29,515
Mar 3, 8 PM $ 15.13
-0.05%
$ 31.58 million $ 28,820
Mar 3, 7 PM $ 14.89
-0.02%
$ 31.09 million $ 28,404
Mar 3, 6 PM $ 14.9
+0.73%
$ 31.1 million $ 27,606
Mar 3, 5 PM $ 14.79
+0.18%
$ 30.87 million $ 26,717