Alchemix Historical Data

ALCX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 20.23
-0.38%
$ 31.34 million $ 3.59 million
Sep 25, 2022 $ 20.31
-0.67%
$ 31.46 million $ 1.74 million
Sep 24, 2022 $ 20.44
-0.71%
$ 31.66 million $ 1.93 million
Sep 23, 2022 $ 20.59
-0.99%
$ 31.89 million $ 2.87 million
Sep 22, 2022 $ 20.79
+5.76%
$ 32.16 million $ 3.53 million
Sep 21, 2022 $ 19.66
-3.34%
$ -- $ 6.48 million
Sep 20, 2022 $ 20.34
-2.64%
$ 31.43 million $ 3.5 million
Sep 19, 2022 $ 20.89
+1.67%
$ 32.28 million $ 3.12 million
Sep 18, 2022 $ 20.55
-7.14%
$ 31.74 million $ 3.11 million
Sep 17, 2022 $ 22.13
+4.63%
$ 34.12 million $ 6.81 million
Sep 16, 2022 $ 21.15
-0.83%
$ 32.6 million $ 2.8 million
Sep 15, 2022 $ 21.33
-1.64%
$ 32.88 million $ 7.58 million
Sep 14, 2022 $ 21.68
+0.62%
$ 33.42 million $ 2.95 million
Sep 13, 2022 $ 21.55
-6.58%
$ 33.22 million $ 5.68 million
Sep 12, 2022 $ 23.07
-2.01%
$ 35.55 million $ 6.34 million
Sep 11, 2022 $ 23.54
-1.14%
$ 36.28 million $ 3.52 million
Sep 10, 2022 $ 23.81
-0.14%
$ 36.7 million $ 3.82 million
Sep 9, 2022 $ 23.85
+4.10%
$ 36.74 million $ 6.19 million
Sep 8, 2022 $ 22.91
+0.03%
$ 35.04 million $ 7.82 million
Sep 7, 2022 $ 22.9
+6.12%
$ 35.03 million $ 3.47 million
Sep 6, 2022 $ 21.58
-6.44%
$ 33 million $ 5.38 million
Sep 5, 2022 $ 23.07
-1.18%
$ 35.26 million $ 2.07 million
Sep 4, 2022 $ 23.34
+0.12%
$ 35.67 million $ 2.02 million
Sep 3, 2022 $ 23.32
-0.54%
$ 35.58 million $ 1.62 million
Sep 2, 2022 $ 23.44
+0.39%
$ 35.77 million $ 5.59 million
Sep 1, 2022 $ 23.35
+1.11%
$ 35.63 million $ 6.5 million
Aug 31, 2022 $ 23.1
-0.29%
$ 35.23 million $ 5.91 million
Aug 30, 2022 $ 23.16
-3.17%
$ 35.31 million $ 6.44 million
Aug 29, 2022 $ 23.92
+7.04%
$ 36.46 million $ 5.79 million
Aug 28, 2022 $ 22.35
-6.66%
$ 34.06 million $ 3.31 million
Aug 27, 2022 $ 23.94
-1.93%
$ 36.44 million $ 4.85 million
Aug 26, 2022 $ 24.42
-10.89%
$ 37.13 million $ 5.93 million
Aug 25, 2022 $ 27.4
-0.66%
$ 41.43 million $ 4.88 million
Aug 24, 2022 $ 27.58
-1.05%
$ 41.7 million $ 5.93 million
Aug 23, 2022 $ 27.87
+1.93%
$ 42.14 million $ 5.94 million
Aug 22, 2022 $ 27.35
-1.33%
$ 41.34 million $ 6.9 million
Aug 21, 2022 $ 27.71
+5.00%
$ 41.89 million $ 9.19 million
Aug 20, 2022 $ 26.39
+0.96%
$ 39.9 million $ 3.32 million
Aug 19, 2022 $ 26.14
-10.67%
$ 39.5 million $ 4.58 million
Aug 18, 2022 $ 29.26
-1.48%
$ 44.16 million $ 6.66 million
Aug 17, 2022 $ 29.7
-4.30%
$ 44.82 million $ 3.41 million
Aug 16, 2022 $ 31.04
-1.70%
$ 46.81 million $ 3.21 million
Aug 15, 2022 $ 31.57
-4.48%
$ 47.6 million $ 3.37 million
Aug 14, 2022 $ 33.06
-1.91%
$ 49.83 million $ 4.18 million
Aug 13, 2022 $ 33.7
+0.06%
$ 50.79 million $ 9.4 million
Aug 12, 2022 $ 33.68
-0.39%
$ 50.67 million $ 7.16 million
Aug 11, 2022 $ 33.81
-2.01%
$ 50.86 million $ 10.16 million
Aug 10, 2022 $ 34.5
+5.06%
$ 51.89 million $ 7.54 million
Aug 9, 2022 $ 32.83
-3.06%
$ 49.38 million $ 5.81 million
Aug 8, 2022 $ 33.87
-1.23%
$ 50.93 million $ 9.48 million