Alchemix Historical Data

ALCX Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 3 PM $ 15.51
+0.15%
$ 32.38 million $ 47,662
Mar 1, 2 PM $ 15.48
-0.06%
$ 32.32 million $ 46,238
Mar 1, 1 PM $ 15.62
-0.77%
$ 32.61 million $ 47,693
Mar 1, 12 PM $ 15.71
-1.03%
$ 32.79 million $ 46,583
Mar 1, 11 AM $ 15.87
+0.21%
$ 33.14 million $ 46,175
Mar 1, 10 AM $ 15.84
-0.02%
$ 33.07 million $ 46,079
Mar 1, 9 AM $ 15.8
+0.05%
$ 32.98 million $ 46,088
Mar 1, 8 AM $ 15.82
-1.22%
$ 33.03 million $ 44,749
Mar 1, 7 AM $ 16.02
-0.91%
$ 33.44 million $ 42,358
Mar 1, 6 AM $ 16.17
+0.44%
$ 33.75 million $ 41,633
Mar 1, 5 AM $ 16.12
+0.01%
$ 33.65 million $ 49,962
Mar 1, 4 AM $ 16.1
+0.64%
$ 33.62 million $ 47,649
Mar 1, 3 AM $ 16.06
-0.10%
$ 33.52 million $ 46,523
Mar 1, 2 AM $ 16.05
+2.51%
$ 33.51 million $ 43,581
Mar 1, 1 AM $ 15.66
+0.38%
$ 32.69 million $ 38,017
Mar 1, 12 AM $ 15.7
-0.03%
$ 32.77 million $ 31,372
Feb 28, 11 PM $ 15.7
+1.74%
$ 32.78 million $ 30,672
Feb 28, 10 PM $ 15.46
+1.61%
$ 32.27 million $ 29,602
Feb 28, 9 PM $ 15.34
-0.24%
$ 32.02 million $ 29,361
Feb 28, 8 PM $ 15.37
+0.41%
$ 32.1 million $ 27,530
Feb 28, 7 PM $ 15.29
+1.68%
$ 31.93 million $ 23,688
Feb 28, 6 PM $ 15.08
+3.15%
$ 31.49 million $ 21,173
Feb 28, 5 PM $ 14.62
+0.01%
$ 30.53 million $ 16,197
Feb 28, 4 PM $ 14.62
+0.01%
$ 30.52 million $ 16,195
Feb 28, 3 PM $ 14.62
+0.13%
$ 30.51 million $ 24,217
Feb 28, 2 PM $ 14.61
+0.00%
$ 30.51 million $ 24,182
Feb 28, 1 PM $ 14.73
-0.13%
$ 30.76 million $ 25,651
Feb 28, 12 PM $ 14.75
-0.98%
$ 30.8 million $ 25,684
Feb 28, 11 AM $ 14.9
+0.30%
$ 31.1 million $ 25,311
Feb 28, 10 AM $ 14.9
+0.00%
$ 31.1 million $ 26,771
Feb 28, 9 AM $ 14.87
-0.01%
$ 31.05 million $ 27,700
Feb 28, 8 AM $ 14.79
+0.08%
$ 30.87 million $ 26,809
Feb 28, 7 AM $ 14.79
-1.27%
$ 30.87 million $ 46,947
Feb 28, 6 AM $ 15.05
-2.14%
$ 31.41 million $ 47,503
Feb 28, 5 AM $ 15.38
+0.00%
$ 32.1 million $ 39,397
Feb 28, 4 AM $ 15.37
+1.04%
$ 32.09 million $ 39,392
Feb 28, 3 AM $ 15.21
+0.02%
$ 31.76 million $ 41,391
Feb 28, 2 AM $ 15.21
+0.01%
$ 31.75 million $ 41,387
Feb 28, 1 AM $ 15.2
+0.03%
$ 31.74 million $ 41,380
Feb 28, 12 AM $ 15.2
+0.15%
$ 31.73 million $ 41,353
Feb 27, 11 PM $ 15.18
-0.10%
$ 31.7 million $ 41,083
Feb 27, 10 PM $ 15.2
-1.76%
$ 31.74 million $ 41,394
Feb 27, 9 PM $ 15.44
+0.16%
$ 32.24 million $ 39,957
Feb 27, 8 PM $ 15.42
+0.03%
$ 32.19 million $ 39,811