Alchemix Historical Data

ALCX Page 25
Download
Date Close Price change Market cap Trading volume
Jan 4, 2023 $ 14.16
+1.57%
$ 23.71 million $ 1.62 million
Jan 3, 2023 $ 13.94
-1.60%
$ 23.34 million $ 5.1 million
Jan 2, 2023 $ 14.17
+2.13%
$ 23.72 million $ 1.18 million
Jan 1, 2023 $ 13.87
+0.91%
$ 23.22 million $ 898,319
Dec 31, 2022 $ 13.74
+1.15%
$ 23.01 million $ 714,943
Dec 30, 2022 $ 13.59
-1.97%
$ 22.74 million $ 1.44 million
Dec 29, 2022 $ 13.86
-1.83%
$ 23.2 million $ 1.01 million
Dec 28, 2022 $ 14.12
-2.30%
$ 23.6 million $ 1.12 million
Dec 27, 2022 $ 14.45
-3.54%
$ 24.13 million $ 800,531
Dec 26, 2022 $ 14.98
+3.07%
$ 25.01 million $ 1.51 million
Dec 25, 2022 $ 14.54
-0.17%
$ 24.27 million $ 1.45 million
Dec 24, 2022 $ 14.56
-0.01%
$ 24.31 million $ 1.77 million
Dec 23, 2022 $ 14.56
+2.01%
$ 24.31 million $ 797,320
Dec 22, 2022 $ 14.28
-1.73%
$ 23.83 million $ 1.48 million
Dec 21, 2022 $ 14.53
-2.11%
$ 24.24 million $ 1.04 million
Dec 20, 2022 $ 14.84
+4.23%
$ 24.73 million $ 1.42 million
Dec 19, 2022 $ 14.24
-5.89%
$ 23.72 million $ 1.89 million
Dec 18, 2022 $ 15.13
-1.98%
$ 25.21 million $ 689,593
Dec 17, 2022 $ 15.43
+6.29%
$ 25.72 million $ 1.91 million
Dec 16, 2022 $ 14.52
-10.81%
$ 23.95 million $ 2.12 million
Dec 15, 2022 $ 16.28
-3.03%
$ 26.86 million $ 1.02 million
Dec 14, 2022 $ 16.79
-0.18%
$ 27.69 million $ 1.33 million
Dec 13, 2022 $ 16.82
-0.64%
$ 27.73 million $ 1.41 million
Dec 12, 2022 $ 16.93
-2.56%
$ 27.87 million $ 1.44 million
Dec 11, 2022 $ 17.37
-0.15%
$ 28.6 million $ 1.37 million
Dec 10, 2022 $ 17.4
-1.53%
$ 28.63 million $ 3.47 million
Dec 9, 2022 $ 17.67
+0.71%
$ 29.07 million $ 1.28 million
Dec 8, 2022 $ 17.54
+0.39%
$ 28.68 million $ 1.99 million
Dec 7, 2022 $ 17.47
-4.44%
$ 28.57 million $ 4 million
Dec 6, 2022 $ 18.29
-0.40%
$ 29.89 million $ 2.4 million
Dec 5, 2022 $ 18.36
-1.49%
$ 30.01 million $ 6.81 million
Dec 4, 2022 $ 18.64
+3.57%
$ 30.46 million $ 2.37 million
Dec 3, 2022 $ 17.99
-3.78%
$ 29.41 million $ 2.99 million
Dec 2, 2022 $ 18.7
+3.45%
$ 30.56 million $ 1.92 million
Dec 1, 2022 $ 18.08
-2.85%
$ 29.52 million $ 2.83 million
Nov 30, 2022 $ 18.61
+3.83%
$ 30.38 million $ 4.87 million
Nov 29, 2022 $ 17.92
+2.69%
$ 29.23 million $ 14.35 million
Nov 28, 2022 $ 17.45
+0.35%
$ 28.44 million $ 5.19 million
Nov 27, 2022 $ 17.39
-0.92%
$ 28.34 million $ 4.94 million
Nov 26, 2022 $ 17.58
+5.00%
$ 28.46 million $ 3.77 million
Nov 25, 2022 $ 16.74
-1.60%
$ 27.11 million $ 4.7 million
Nov 24, 2022 $ 17.02
-0.45%
$ 27.55 million $ 3.33 million
Nov 23, 2022 $ 17.09
+3.94%
$ 27.67 million $ 6.21 million
Nov 22, 2022 $ 16.44
+0.18%
$ 26.62 million $ 3.6 million
Nov 21, 2022 $ 16.41
-3.77%
$ 26.57 million $ 4.72 million
Nov 20, 2022 $ 17.06
-0.21%
$ 27.61 million $ 7.96 million
Nov 19, 2022 $ 17.09
-0.72%
$ 27.66 million $ 1.77 million
Nov 18, 2022 $ 17.22
+0.45%
$ 27.83 million $ 2.84 million
Nov 17, 2022 $ 17.14
+2.20%
$ 27.71 million $ 2.38 million
Nov 16, 2022 $ 16.77
-2.23%
$ 27.11 million $ 2.19 million