Alchemix Historical Data

ALCX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $22.88
-5.74%
$38.94 million $6.15 million
Feb 20, 2023 $24.27
+0.97%
$41.28 million $6.05 million
Feb 19, 2023 $24.04
+1.21%
$40.88 million $6.62 million
Feb 18, 2023 $23.75
-1.23%
$40.38 million $8.81 million
Feb 17, 2023 $24.05
+11.12%
$40.88 million $16.62 million
Feb 16, 2023 $21.64
+0.42%
$36.78 million $11.98 million
Feb 15, 2023 $21.55
+3.26%
$36.6 million $4.45 million
Feb 14, 2023 $20.87
-3.53%
$35.44 million $9.99 million
Feb 13, 2023 $21.64
+8.68%
$36.74 million $23.31 million
Feb 12, 2023 $19.91
-0.32%
$33.8 million $3.34 million
Feb 11, 2023 $19.97
+1.08%
$33.91 million $1.99 million
Feb 10, 2023 $19.76
-1.44%
$33.54 million $1.55 million
Feb 9, 2023 $20.05
-8.94%
$34.03 million $3.95 million
Feb 8, 2023 $22.02
+0.87%
$37.35 million $6.1 million
Feb 7, 2023 $21.83
+2.44%
$37.03 million $3.95 million
Feb 6, 2023 $21.31
+3.44%
$36.14 million $5.62 million
Feb 5, 2023 $20.6
-3.44%
$34.94 million $3.94 million
Feb 4, 2023 $21.34
+0.49%
$36.13 million $2.84 million
Feb 3, 2023 $21.23
+0.99%
$35.92 million $2.81 million
Feb 2, 2023 $21.02
-1.59%
$35.52 million $4.94 million
Feb 1, 2023 $21.36
+4.50%
$36.09 million $4.51 million
Jan 31, 2023 $20.44
+0.66%
$34.54 million $1.57 million
Jan 30, 2023 $20.31
-7.68%
$34.31 million $5.83 million
Jan 29, 2023 $22
+3.88%
$37.16 million $8.26 million
Jan 28, 2023 $21.18
+1.30%
$35.77 million $3.52 million
Jan 27, 2023 $20.9
-3.98%
$35.31 million $10.94 million
Jan 26, 2023 $21.77
+16.23%
$36.77 million $32.27 million
Jan 25, 2023 $18.73
+2.19%
$31.57 million $3.73 million
Jan 24, 2023 $18.34
-4.83%
$30.91 million $16.47 million
Jan 23, 2023 $19.27
+11.04%
$32.47 million $23.48 million
Jan 22, 2023 $17.35
-0.55%
$29.24 million $2.28 million
Jan 21, 2023 $17.45
-2.79%
$29.39 million $3.02 million
Jan 20, 2023 $17.95
+9.00%
$30.22 million $4.27 million
Jan 19, 2023 $16.47
+1.23%
$27.72 million $1.56 million
Jan 18, 2023 $16.27
-6.02%
$27.38 million $2.47 million
Jan 17, 2023 $17.31
-2.68%
$29.13 million $1.62 million
Jan 16, 2023 $17.79
+2.59%
$29.87 million $3.76 million
Jan 15, 2023 $17.34
+3.05%
$29.1 million $1.96 million
Jan 14, 2023 $16.82
+6.17%
$28.23 million $4.46 million
Jan 13, 2023 $15.85
+3.76%
$26.6 million $2.11 million
Jan 12, 2023 $15.28
+1.55%
$25.64 million $3.44 million
Jan 11, 2023 $15.05
+0.42%
$25.25 million $2.34 million
Jan 10, 2023 $14.99
+1.92%
$25.14 million $1.47 million
Jan 9, 2023 $14.7
-0.88%
$24.65 million $2.11 million
Jan 8, 2023 $14.83
+3.45%
$24.87 million $1.51 million
Jan 7, 2023 $14.34
+1.03%
$24.04 million $1.02 million
Jan 6, 2023 $14.19
-0.19%
$23.78 million $900,802
Jan 5, 2023 $14.22
+0.44%
$23.82 million $787,398
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