Alchemix Historical Data

ALCX Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2023 $ 22.19
-0.06%
$ 37.86 million $ 3.79 million
Feb 22, 2023 $ 22.2
-2.97%
$ 37.79 million $ 8.12 million
Feb 21, 2023 $ 22.88
-5.74%
$ 38.94 million $ 6.15 million
Feb 20, 2023 $ 24.27
+0.97%
$ 41.28 million $ 6.05 million
Feb 19, 2023 $ 24.04
+1.21%
$ 40.88 million $ 6.62 million
Feb 18, 2023 $ 23.75
-1.23%
$ 40.38 million $ 8.81 million
Feb 17, 2023 $ 24.05
+11.12%
$ 40.88 million $ 16.62 million
Feb 16, 2023 $ 21.64
+0.42%
$ 36.78 million $ 11.98 million
Feb 15, 2023 $ 21.55
+3.26%
$ 36.6 million $ 4.45 million
Feb 14, 2023 $ 20.87
-3.53%
$ 35.44 million $ 9.99 million
Feb 13, 2023 $ 21.64
+8.68%
$ 36.74 million $ 23.31 million
Feb 12, 2023 $ 19.91
-0.32%
$ 33.8 million $ 3.34 million
Feb 11, 2023 $ 19.97
+1.08%
$ 33.91 million $ 1.99 million
Feb 10, 2023 $ 19.76
-1.44%
$ 33.54 million $ 1.55 million
Feb 9, 2023 $ 20.05
-8.94%
$ 34.03 million $ 3.95 million
Feb 8, 2023 $ 22.02
+0.87%
$ 37.35 million $ 6.1 million
Feb 7, 2023 $ 21.83
+2.44%
$ 37.03 million $ 3.95 million
Feb 6, 2023 $ 21.31
+3.44%
$ 36.14 million $ 5.62 million
Feb 5, 2023 $ 20.6
-3.44%
$ 34.94 million $ 3.94 million
Feb 4, 2023 $ 21.34
+0.49%
$ 36.13 million $ 2.84 million
Feb 3, 2023 $ 21.23
+0.99%
$ 35.92 million $ 2.81 million
Feb 2, 2023 $ 21.02
-1.59%
$ 35.52 million $ 4.94 million
Feb 1, 2023 $ 21.36
+4.50%
$ 36.09 million $ 4.51 million
Jan 31, 2023 $ 20.44
+0.66%
$ 34.54 million $ 1.57 million
Jan 30, 2023 $ 20.31
-7.68%
$ 34.31 million $ 5.83 million
Jan 29, 2023 $ 22
+3.88%
$ 37.16 million $ 8.26 million
Jan 28, 2023 $ 21.18
+1.30%
$ 35.77 million $ 3.52 million
Jan 27, 2023 $ 20.9
-3.98%
$ 35.31 million $ 10.94 million
Jan 26, 2023 $ 21.77
+16.23%
$ 36.77 million $ 32.27 million
Jan 25, 2023 $ 18.73
+2.19%
$ 31.57 million $ 3.73 million
Jan 24, 2023 $ 18.34
-4.83%
$ 30.91 million $ 16.47 million
Jan 23, 2023 $ 19.27
+11.04%
$ 32.47 million $ 23.48 million
Jan 22, 2023 $ 17.35
-0.55%
$ 29.24 million $ 2.28 million
Jan 21, 2023 $ 17.45
-2.79%
$ 29.39 million $ 3.02 million
Jan 20, 2023 $ 17.95
+9.00%
$ 30.22 million $ 4.27 million
Jan 19, 2023 $ 16.47
+1.23%
$ 27.72 million $ 1.56 million
Jan 18, 2023 $ 16.27
-6.02%
$ 27.38 million $ 2.47 million
Jan 17, 2023 $ 17.31
-2.68%
$ 29.13 million $ 1.62 million
Jan 16, 2023 $ 17.79
+2.59%
$ 29.87 million $ 3.76 million
Jan 15, 2023 $ 17.34
+3.05%
$ 29.1 million $ 1.96 million
Jan 14, 2023 $ 16.82
+6.17%
$ 28.23 million $ 4.46 million
Jan 13, 2023 $ 15.85
+3.76%
$ 26.6 million $ 2.11 million
Jan 12, 2023 $ 15.28
+1.55%
$ 25.64 million $ 3.44 million
Jan 11, 2023 $ 15.05
+0.42%
$ 25.25 million $ 2.34 million
Jan 10, 2023 $ 14.99
+1.92%
$ 25.14 million $ 1.47 million
Jan 9, 2023 $ 14.7
-0.88%
$ 24.65 million $ 2.11 million
Jan 8, 2023 $ 14.83
+3.45%
$ 24.87 million $ 1.51 million
Jan 7, 2023 $ 14.34
+1.03%
$ 24.04 million $ 1.02 million