Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $13.37
-13.06%
$38.28 million $15.62 billion
Sep 23 $14.98
+1.70%
$43.02 million $7.51 million
Sep 16 $15.07
+10.11%
$41.26 million $9.79 million
Sep 9 $14.15
+8.67%
$38.27 million $11.49 million
Sep 2 $12.67
-5.81%
$36.42 million $8.47 million
Aug 26 $13.46
-12.24%
$37.36 million $10.58 million
Aug 19 $16.27
+20.85%
$42.56 million $14.18 million
Aug 12 $12.89
+4.75%
$37.39 million $8.59 million
Aug 5 $12.62
-2.37%
$34.13 million $12.98 million
Jul 29 $12.93
-21.59%
$35.61 million $12.13 million
Jul 22 $16.44
-6.98%
$45.4 million $20.57 million
Jul 15 $18.27
+9.06%
$48.68 million $9.45 million
Jul 8 $16.25
+11.38%
$46.14 million $12.43 million
Jul 1 $15.6
-11.16%
$40.16 million $11.68 million
Jun 24 $16.82
-8.19%
$47.98 million $17.79 million
Jun 17 $18.61
-12.12%
$50.02 million $16.29 million
Jun 10 $21.09
-5.83%
$57.79 million $16 million
Jun 3 $22.08
-8.21%
$61.11 million $27.08 million
May 27 $24.05
-7.26%
$65.62 million $23.89 million
May 20 $26.62
+13.13%
$70.37 million $59.05 million
May 13 $25.19
+6.75%
$63.83 million $23.58 million
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