Alchemix Historical Data

ALCX Page 28
Download
Date Close Price change Market cap Trading volume
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
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