Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 23.4
-6.57%
$ 64.01 million $ 22.31 million
Apr 29 $ 24.91
-1.33%
$ 67.93 million $ 24.72 million
Apr 22 $ 25.67
-12.66%
$ 67.86 million $ 26.35 million
Apr 15 $ 28.36
-0.70%
$ 78.98 million $ 24.75 million
Apr 8 $ 26.48
-31.99%
$ 76.71 million $ 148.93 million
Apr 1 $ 30.46
-14.37%
$ 102.94 million $ 26.73 million
Mar 25 $ 34.48
-0.18%
$ 94.02 million $ 26.69 million
Mar 18 $ 34.5
-4.51%
$ 91.22 million $ 48.41 million
Mar 11 $ 34.8
-0.13%
$ 95.41 million $ 65.58 million
Mar 4 $ 36.43
+7.58%
$ 92.02 million $ 53.88 million
Feb 26 $ 33.86
+12.83%
$ 88.65 million $ 46.31 million
Feb 19 $ 30.01
+8.83%
$ 78.54 million $ 98.82 million
Feb 12 $ 27.58
+8.02%
$ 72.13 million $ 24.53 million
Feb 5 $ 25.44
+3.81%
$ 65.9 million $ 30.06 million
Jan 29 $ 24.5
+5.74%
$ 62.5 million $ 28.89 million
Jan 22 $ 24.31
-1.79%
$ 59.08 million $ 32.11 million
Jan 15 $ 24.97
-5.27%
$ 63.07 million $ 39.59 million
Jan 8 $ 28.18
+4.39%
$ 67.13 million $ 60.36 million
Jan 1 $ 29.05
-10.22%
$ 68.63 million $ 167.96 million
Dec 25 $ 27.14
-6.21%
$ 82.23 million $ 176.2 million
Dec 18 $ 21.72
+22.89%
$ 73.5 million $ 34.87 million
Dec 11 $ 17.97
-8.38%
$ 44.35 million $ 22.03 million
Dec 4 $ 19.92
-0.37%
$ 49.21 million $ 41.27 million
Nov 27 $ 19.99
+25.13%
$ 50.15 million $ 121.28 million
Nov 20 $ 15.85
+1.48%
$ 40.04 million $ 24.17 million
Nov 13 $ 14.98
-13.01%
$ 39.13 million $ 23.07 million
Nov 6 $ 17.22
+9.63%
$ 42.77 million $ 31.36 million
Oct 30 $ 15.71
+15.63%
$ 38.93 million $ 36.61 million
Oct 23 $ 13.58
+11.19%
$ 33.62 million $ 25.95 million
Oct 16 $ 12.22
-2.27%
$ 30.24 million $ 15.64 million
Oct 9 $ 12.43
+4.31%
$ 30.94 million $ 45.32 million
Oct 2 $ 11.92
-6.84%
$ 29.09 million $ 14.91 million
Sep 25 $ 12.79
-4.25%
$ 31.22 million $ 35.27 million
Sep 18 $ 11.48
-8.08%
$ 32.56 million $ 17.26 million
Sep 11 $ 15.21
+39.31%
$ 30.19 million $ 74.53 million
Sep 4 $ 11.33
+4.01%
$ 26.37 million $ 24.54 million
Aug 28 $ 10.89
+0.97%
$ 26.3 million $ 24.47 million
Aug 21 $ 10.93
-3.84%
$ 26.03 million $ 11.87 million
Aug 14 $ 11.47
-14.32%
$ 27.09 million $ 13.37 million
Aug 7 $ 12.97
+1.64%
$ 31.87 million $ 7.86 million
Jul 31 $ 12.76
-2.49%
$ 30.32 million $ 18.32 million
Jul 24 $ 13.08
-7.88%
$ 31.07 million $ 17.53 million
Jul 17 $ 14.2
-0.46%
$ 26.47 million $ 8.22 million
Jul 10 $ 14.27
-3.27%
$ 26.59 million $ 14.29 million
Jul 3 $ 14.75
+2.40%
$ 27.42 million $ 60.69 million
Jun 26 $ 14.41
-7.85%
$ 26.78 million $ 15.52 million
Jun 19 $ 14.73
+6.87%
$ 29.05 million $ 8.8 million
Jun 12 $ 13.67
-2.49%
$ 25.3 million $ 9.83 million
Jun 5 $ 14.02
-17.12%
$ 25.68 million $ 16.61 million
May 29 $ 16.91
-3.66%
$ 30.96 million $ 7.68 million