Alchemix Historical Data

ALCX Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2022 $34.29
-2.50%
$51.56 million $11.36 million
Aug 6, 2022 $35.17
-9.44%
$52.84 million $56.45 million