Alchemix Historical Data

ALCX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 3, 5 PM $ 14.79
+0.18%
$ 30.87 million $ 26,717
Mar 3, 4 PM $ 14.76
+0.58%
$ 30.81 million $ 26,670
Mar 3, 3 PM $ 14.67
-0.03%
$ 30.63 million $ 22,674
Mar 3, 2 PM $ 14.73
-0.01%
$ 30.76 million $ 31,582
Mar 3, 1 PM $ 14.76
-2.25%
$ 30.82 million $ 31,688
Mar 3, 12 PM $ 15.1
+0.16%
$ 31.52 million $ 30,800
Mar 3, 11 AM $ 15.08
+0.13%
$ 31.49 million $ 30,782
Mar 3, 10 AM $ 14.99
+0.02%
$ 31.29 million $ 30,756
Mar 3, 9 AM $ 14.9
-0.21%
$ 31.1 million $ 30,599
Mar 3, 8 AM $ 14.93
+0.30%
$ 31.17 million $ 29,404
Mar 3, 7 AM $ 14.84
-0.05%
$ 30.98 million $ 25,948
Mar 3, 6 AM $ 14.86
-0.28%
$ 31.02 million $ 27,423
Mar 3, 5 AM $ 14.93
-0.59%
$ 31.17 million $ 27,548
Mar 3, 4 AM $ 15.04
+0.21%
$ 31.4 million $ 25,935
Mar 3, 3 AM $ 15.05
+0.34%
$ 31.41 million $ 26,284
Mar 3, 2 AM $ 15.01
-1.55%
$ 31.33 million $ 26,591
Mar 3, 1 AM $ 15.24
-0.14%
$ 31.82 million $ 26,293
Mar 3, 12 AM $ 15.26
-0.08%
$ 31.86 million $ 28,353
Mar 2, 11 PM $ 15.31
-0.50%
$ 31.97 million $ 27,896
Mar 2, 10 PM $ 15.38
-0.26%
$ 32.1 million $ 25,120
Mar 2, 9 PM $ 15.44
-0.15%
$ 32.23 million $ 25,159
Mar 2, 8 PM $ 15.46
-0.50%
$ 32.27 million $ 25,235
Mar 2, 7 PM $ 15.58
-0.38%
$ 32.52 million $ 31,545
Mar 2, 6 PM $ 15.63
+0.78%
$ 32.62 million $ 31,932
Mar 2, 5 PM $ 15.51
-0.51%
$ 32.37 million $ 30,882
Mar 2, 4 PM $ 15.58
+0.00%
$ 32.53 million $ 32,412
Mar 2, 3 PM $ 15.58
+2.96%
$ 32.53 million $ 34,474
Mar 2, 2 PM $ 15.14
+0.58%
$ 31.6 million $ 25,529
Mar 2, 1 PM $ 15.06
-0.01%
$ 31.43 million $ 23,885
Mar 2, 12 PM $ 15.06
-0.02%
$ 31.43 million $ 26,654
Mar 2, 11 AM $ 15.05
-0.04%
$ 31.41 million $ 27,191
Mar 2, 10 AM $ 15.06
+0.04%
$ 31.43 million $ 27,173
Mar 2, 9 AM $ 15.05
-0.02%
$ 31.42 million $ 27,173
Mar 2, 8 AM $ 15.05
+0.04%
$ 31.42 million $ 29,894
Mar 2, 7 AM $ 15.04
-0.43%
$ 31.41 million $ 32,087
Mar 2, 6 AM $ 15.08
-1.03%
$ 31.48 million $ 31,812
Mar 2, 5 AM $ 15.24
-0.01%
$ 31.82 million $ 30,402
Mar 2, 4 AM $ 15.24
+0.08%
$ 31.83 million $ 33,147
Mar 2, 3 AM $ 15.25
-0.40%
$ 31.83 million $ 34,465
Mar 2, 2 AM $ 15.29
+2.71%
$ 31.93 million $ 36,922
Mar 2, 1 AM $ 14.89
-0.26%
$ 31.08 million $ 38,573
Mar 2, 12 AM $ 14.93
+0.00%
$ 31.17 million $ 43,972
Mar 1, 11 PM $ 14.94
+0.10%
$ 31.19 million $ 46,246
Mar 1, 10 PM $ 14.91
-0.66%
$ 31.13 million $ 46,232
Mar 1, 9 PM $ 15.01
+0.27%
$ 31.34 million $ 48,986
Mar 1, 8 PM $ 14.97
-3.00%
$ 31.25 million $ 48,855
Mar 1, 7 PM $ 15.44
+0.37%
$ 32.22 million $ 47,624
Mar 1, 6 PM $ 15.37
-0.15%
$ 32.09 million $ 51,894
Mar 1, 5 PM $ 15.39
-0.94%
$ 32.13 million $ 53,266
Mar 1, 4 PM $ 15.54
+0.17%
$ 32.44 million $ 52,135