Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 8.01
-0.38%
$ 16.43 million $ 1.05 million
Jan 4, 2026 $ 8.04
+2.20%
$ 16.49 million $ 805,084
Jan 3, 2026 $ 7.86
+0.81%
$ 16.14 million $ 891,810
Jan 2, 2026 $ 7.8
+1.83%
$ 16.01 million $ 1.89 million
Jan 1, 2026 $ 7.66
+2.80%
$ 15.72 million $ 1.83 million
Dec 31, 2025 $ 7.46
-1.51%
$ 15.59 million $ 1.82 million
Dec 30, 2025 $ 7.56
-0.84%
$ 15.84 million $ 1.86 million
Dec 29, 2025 $ 7.62
-0.36%
$ 15.94 million $ 2.04 million
Dec 28, 2025 $ 7.62
-2.64%
$ 16 million $ 1.54 million
Dec 27, 2025 $ 7.8
+2.27%
$ 16.37 million $ 1.57 million
Dec 26, 2025 $ 7.61
+0.08%
$ 15.95 million $ 2.75 million
Dec 25, 2025 $ 7.69
+0.75%
$ 15.9 million $ 5.91 million
Dec 24, 2025 $ 7.7
+2.26%
$ 15.96 million $ 1.65 million
Dec 23, 2025 $ 7.53
-1.96%
$ 15.75 million $ 1.37 million
Dec 22, 2025 $ 7.69
-0.50%
$ 16.05 million $ 1.25 million
Dec 21, 2025 $ 7.7
-1.19%
$ 16.18 million $ 1.33 million
Dec 20, 2025 $ 7.82
+1.83%
$ 16.29 million $ 2.75 million
Dec 19, 2025 $ 7.69
+3.28%
$ 16.06 million $ 1.94 million
Dec 18, 2025 $ 7.47
-2.94%
$ 15.58 million $ 1.9 million
Dec 17, 2025 $ 7.7
-6.55%
$ 16.09 million $ 1.72 million
Dec 16, 2025 $ 8.27
-0.22%
$ 17.24 million $ 1.62 million
Dec 15, 2025 $ 8.23
-5.59%
$ 17.32 million $ 1.83 million
Dec 14, 2025 $ 8.72
-3.58%
$ 18.23 million $ 1.42 million
Dec 13, 2025 $ 9.04
+1.14%
$ 18.91 million $ 1.35 million
Dec 12, 2025 $ 8.94
-4.77%
$ 18.7 million $ 1.99 million
Dec 11, 2025 $ 9.39
-1.67%
$ 19.64 million $ 1.94 million
Dec 10, 2025 $ 9.55
-2.98%
$ 19.97 million $ 2.25 million
Dec 9, 2025 $ 9.84
+0.49%
$ 20.58 million $ 2.11 million
Dec 8, 2025 $ 9.79
-0.83%
$ 20.48 million $ 1.77 million
Dec 7, 2025 $ 9.88
-0.51%
$ 20.6 million $ 1.91 million
Dec 6, 2025 $ 9.93
-1.27%
$ 20.73 million $ 1.66 million
Dec 5, 2025 $ 10.06
-4.33%
$ 20.99 million $ 2.18 million
Dec 4, 2025 $ 10.51
+0.00%
$ 21.94 million $ 38.59 million
Dec 3, 2025 $ 10.51
-1.34%
$ 21.95 million $ 37.1 million
Dec 2, 2025 $ 10.65
+5.39%
$ 22.24 million $ 40.54 million
Dec 1, 2025 $ 10.11
-9.48%
$ 21.1 million $ 36.18 million
Nov 30, 2025 $ 10.84
+7.45%
$ 23.31 million $ 52.86 million
Nov 29, 2025 $ 10.15
+1.21%
$ 21.07 million $ 35.91 million
Nov 28, 2025 $ 10.06
+8.03%
$ 20.93 million $ 36.96 million
Nov 27, 2025 $ 9.3
-1.32%
$ 19.45 million $ 31.33 million
Nov 26, 2025 $ 9.46
-0.46%
$ 19.67 million $ 29.63 million
Nov 25, 2025 $ 9.58
-1.86%
$ 19.84 million $ 29.44 million
Nov 24, 2025 $ 9.81
+1.39%
$ 20.38 million $ 30.77 million
Nov 23, 2025 $ 9.82
+0.50%
$ 20.19 million $ 31.58 million
Nov 22, 2025 $ 9.79
-8.36%
$ 20.4 million $ 32.54 million
Nov 21, 2025 $ 10.5
+10.12%
$ 22.31 million $ 47.24 million
Nov 20, 2025 $ 9.69
-6.03%
$ 19.9 million $ 31.04 million
Nov 19, 2025 $ 10.31
-11.90%
$ 21.52 million $ 32.7 million
Nov 18, 2025 $ 11.74
+0.37%
$ 24.43 million $ 37.2 million
Nov 17, 2025 $ 11.7
-10.63%
$ 24.42 million $ 40.41 million