Alchemix Historical Data

ALCX Page 25
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $16.83
-1.33%
$30.81 million $804,367
May 31, 2023 $17.06
-0.98%
$31.22 million $755,679
May 30, 2023 $17.23
-1.67%
$31.53 million $1.38 million
May 29, 2023 $17.52
-0.19%
$32.06 million $2.09 million
May 28, 2023 $17.55
+1.68%
$32.11 million $997,072
May 27, 2023 $17.27
+0.99%
$31.58 million $374,966
May 26, 2023 $17.1
+0.11%
$31.27 million $1.17 million
May 25, 2023 $17.08
-0.65%
$31.23 million $1.81 million
May 24, 2023 $17.19
-0.67%
$31.44 million $1.63 million
May 23, 2023 $17.31
+0.33%
$31.62 million $1.28 million
May 22, 2023 $17.25
+0.29%
$31.52 million $1.27 million
May 21, 2023 $17.2
-4.53%
$31.42 million $1.84 million
May 20, 2023 $18.02
+2.00%
$32.91 million $957,859
May 19, 2023 $17.66
-0.88%
$32.27 million $856,792
May 18, 2023 $17.82
-1.93%
$32.55 million $1.79 million
May 17, 2023 $18.17
-2.94%
$33.19 million $1.8 million
May 16, 2023 $18.72
-4.62%
$34.19 million $2.22 million
May 15, 2023 $19.63
+0.34%
$35.84 million $1.87 million
May 14, 2023 $19.56
-0.34%
$35.72 million $1.72 million
May 13, 2023 $19.63
-2.97%
$35.83 million $5.66 million
May 12, 2023 $19.97
+14.21%
$36.26 million $3.01 million
May 11, 2023 $17.48
-2.04%
$31.75 million $2.23 million
May 10, 2023 $17.85
+0.65%
$32.37 million $2.62 million
May 9, 2023 $17.73
-2.90%
$32.16 million $2.35 million
May 8, 2023 $18.26
-3.94%
$33.12 million $5.31 million
May 7, 2023 $19.01
+5.49%
$34.48 million $6.97 million
May 6, 2023 $18.02
-3.95%
$32.68 million $2.72 million
May 5, 2023 $18.77
+0.59%
$34.02 million $12.65 million
May 4, 2023 $18.65
+4.46%
$33.82 million $3.29 million
May 3, 2023 $17.86
-0.33%
$32.37 million $1.6 million
May 2, 2023 $17.92
+1.81%
$32.48 million $2.4 million
May 1, 2023 $17.6
-2.53%
$31.9 million $1.56 million
Apr 30, 2023 $18.06
-1.76%
$32.72 million $2.19 million
Apr 29, 2023 $18.38
+1.54%
$33.31 million $2.07 million
Apr 28, 2023 $18.1
+0.93%
$32.8 million $2.55 million
Apr 27, 2023 $17.93
+1.50%
$32.46 million $1.81 million
Apr 26, 2023 $17.67
-3.01%
$31.96 million $2.1 million
Apr 25, 2023 $18.22
+1.41%
$32.95 million $1.78 million
Apr 24, 2023 $17.96
-2.82%
$31.69 million $2.16 million
Apr 23, 2023 $18.48
+1.12%
$32.6 million $7.79 million
Apr 22, 2023 $18.28
+1.58%
$32.24 million $1.49 million
Apr 21, 2023 $18
-5.37%
$31.12 million $2.34 million
Apr 20, 2023 $19.02
-3.13%
$32.89 million $4.15 million
Apr 19, 2023 $19.63
-6.02%
$33.95 million $5.46 million
Apr 18, 2023 $20.89
+0.97%
$36.12 million $6.22 million
Apr 17, 2023 $20.69
-1.60%
$35.77 million $3.87 million
Apr 16, 2023 $21.02
+0.16%
$36.35 million $2.06 million
Apr 15, 2023 $20.99
-1.03%
$36.29 million $3.04 million
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