Alchemix Historical Data

ALCX Page 26
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2022 $ 17.16
+0.37%
$ 27.73 million $ 3.95 million
Nov 14, 2022 $ 17.08
-0.73%
$ 27.46 million $ 2.95 million
Nov 13, 2022 $ 17.22
-3.04%
$ 27.68 million $ 4.36 million
Nov 12, 2022 $ 17.76
-0.79%
$ 28.54 million $ 2.29 million
Nov 11, 2022 $ 17.9
-3.34%
$ 28.76 million $ 5.91 million
Nov 10, 2022 $ 18.52
+11.42%
$ 29.73 million $ 5.83 million
Nov 9, 2022 $ 16.67
-24.20%
$ 26.76 million $ 6.75 million
Nov 8, 2022 $ 22
-15.12%
$ 35.29 million $ 17.77 million
Nov 7, 2022 $ 25.92
+0.95%
$ 41.53 million $ 16.59 million
Nov 6, 2022 $ 25.68
+6.33%
$ 41.14 million $ 27.38 million
Nov 5, 2022 $ 24.15
-2.36%
$ 38.66 million $ 2.64 million
Nov 4, 2022 $ 24.73
+6.62%
$ 39.58 million $ 5.26 million
Nov 3, 2022 $ 23.2
+0.72%
$ 37.13 million $ 4.34 million
Nov 2, 2022 $ 23.03
-1.35%
$ 36.86 million $ 5.41 million
Nov 1, 2022 $ 23.34
-5.98%
$ 37.3 million $ 14.75 million
Oct 31, 2022 $ 24.83
+15.73%
$ 39.41 million $ 70.46 million
Oct 30, 2022 $ 21.45
-2.20%
$ 34.05 million $ 2.67 million
Oct 29, 2022 $ 21.94
-1.54%
$ 34.82 million $ 6.12 million
Oct 28, 2022 $ 22.28
+1.10%
$ 35.36 million $ 4.68 million
Oct 27, 2022 $ 22.04
+1.26%
$ 34.97 million $ 21.59 million
Oct 26, 2022 $ 21.77
+5.57%
$ 34.53 million $ 4.36 million
Oct 25, 2022 $ 20.62
+0.30%
$ 32.7 million $ 3.32 million
Oct 24, 2022 $ 20.56
-2.89%
$ 32.6 million $ 4.54 million
Oct 23, 2022 $ 21.17
-5.26%
$ 33.56 million $ 9.61 million
Oct 22, 2022 $ 22.37
+14.87%
$ 35.42 million $ 111.21 million
Oct 21, 2022 $ 19.47
+0.46%
$ 30.83 million $ 1.59 million
Oct 20, 2022 $ 19.38
+1.53%
$ 30.69 million $ 2.18 million
Oct 19, 2022 $ 19.09
-4.33%
$ 30.17 million $ 4.25 million
Oct 18, 2022 $ 19.95
-1.77%
$ 31.53 million $ 4.29 million
Oct 17, 2022 $ 20.31
+0.91%
$ 32.1 million $ 3.96 million
Oct 16, 2022 $ 20.14
+0.49%
$ 31.82 million $ 10.56 million
Oct 15, 2022 $ 20.04
+4.28%
$ 31.66 million $ 2.96 million
Oct 14, 2022 $ 19.22
-1.64%
$ 30.16 million $ 3.16 million
Oct 13, 2022 $ 19.54
-0.79%
$ 30.66 million $ 3.17 million
Oct 12, 2022 $ 19.69
-0.43%
$ 30.9 million $ 2.18 million
Oct 11, 2022 $ 19.78
-1.32%
$ 31.03 million $ 2.69 million
Oct 10, 2022 $ 20.04
-2.36%
$ 31.38 million $ 2.94 million
Oct 9, 2022 $ 20.52
-0.23%
$ 32.12 million $ 1.35 million
Oct 8, 2022 $ 20.57
-1.10%
$ 32.19 million $ 1.39 million
Oct 7, 2022 $ 20.8
-1.10%
$ 32.55 million $ 3.79 million
Oct 6, 2022 $ 21.03
-1.70%
$ 32.9 million $ 2.97 million
Oct 5, 2022 $ 21.4
+1.38%
$ 33.47 million $ 15.31 million
Oct 4, 2022 $ 21.11
+2.30%
$ 33.01 million $ 7.51 million
Oct 3, 2022 $ 20.63
+2.72%
$ 32.27 million $ 1.73 million
Oct 2, 2022 $ 20.09
-1.93%
$ 31.41 million $ 1.53 million
Oct 1, 2022 $ 20.48
-3.30%
$ 31.8 million $ 2.29 million
Sep 30, 2022 $ 21.18
-0.87%
$ 32.87 million $ 4.97 million
Sep 29, 2022 $ 21.37
+3.94%
$ 33.16 million $ 12.44 million