Alchemix Historical Data

ALCX Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 64.6
+1.47%
$ 82.6 million $ 4.68 million
Apr 30, 2022 $ 63.67
-4.16%
$ 81.39 million $ 5.24 million
Apr 29, 2022 $ 66.43
-5.88%
$ 84.93 million $ 4.8 million
Apr 28, 2022 $ 70.58
-1.57%
$ 88.54 million $ 9.42 million
Apr 27, 2022 $ 71.7
+6.19%
$ 89.95 million $ 16.44 million
Apr 26, 2022 $ 67.52
-7.72%
$ 84.47 million $ 7.3 million
Apr 25, 2022 $ 73.17
-1.07%
$ 91.54 million $ 7.72 million
Apr 24, 2022 $ 73.96
-0.43%
$ 92.42 million $ 4.47 million
Apr 23, 2022 $ 74.29
-2.49%
$ 92.82 million $ 6.86 million
Apr 22, 2022 $ 76.18
+0.09%
$ 95.19 million $ 12.28 million
Apr 21, 2022 $ 76.12
-1.01%
$ 95 million $ 10.38 million
Apr 20, 2022 $ 76.89
-4.76%
$ 95.97 million $ 12.29 million
Apr 19, 2022 $ 80.74
+3.72%
$ 100.77 million $ 11.68 million
Apr 18, 2022 $ 77.85
-1.22%
$ 97.16 million $ 12.03 million
Apr 17, 2022 $ 78.81
-2.89%
$ 97.68 million $ 8 million
Apr 16, 2022 $ 81.16
-3.88%
$ 100.56 million $ 8.09 million
Apr 15, 2022 $ 84.44
-7.52%
$ 104.37 million $ 31.6 million
Apr 14, 2022 $ 91.31
+15.95%
$ 112.87 million $ 66.79 million
Apr 13, 2022 $ 78.75
-0.55%
$ 97.35 million $ 7.98 million
Apr 12, 2022 $ 79.19
+3.57%
$ 97.88 million $ 15.56 million
Apr 11, 2022 $ 76.44
-18.12%
$ 94.48 million $ 25.41 million
Apr 10, 2022 $ 93.43
-3.29%
$ 115.09 million $ 2.99 million
Apr 9, 2022 $ 96.62
+2.30%
$ 119.02 million $ 6.32 million
Apr 8, 2022 $ 94.32
-7.72%
$ 116.15 million $ 12.67 million
Apr 7, 2022 $ 102.21
+0.30%
$ 125.84 million $ 9.09 million
Apr 6, 2022 $ 102.01
-13.33%
$ 125.55 million $ 9.69 million
Apr 5, 2022 $ 117.69
-4.18%
$ 143.69 million $ 5.74 million
Apr 4, 2022 $ 122.77
-6.24%
$ 149.89 million $ 8.57 million
Apr 3, 2022 $ 130.92
+4.43%
$ 159.84 million $ 12.03 million
Apr 2, 2022 $ 125.37
-1.74%
$ 153.06 million $ 9.8 million
Apr 1, 2022 $ 127.58
+11.16%
$ 155.77 million $ 12.81 million
Mar 31, 2022 $ 114.8
-7.89%
$ 140.12 million $ 10.19 million
Mar 30, 2022 $ 124.65
+5.42%
$ 152 million $ 10.1 million
Mar 29, 2022 $ 118.23
+1.98%
$ 144.17 million $ 10.9 million
Mar 28, 2022 $ 115.98
-6.02%
$ 138.77 million $ 12.42 million
Mar 27, 2022 $ 123.4
+4.57%
$ 147.62 million $ 14.99 million
Mar 26, 2022 $ 117.99
+10.67%
$ 141.11 million $ 16.33 million
Mar 25, 2022 $ 106.68
+0.85%
$ 127.55 million $ 24.9 million
Mar 24, 2022 $ 105.78
+3.41%
$ 126.34 million $ 9.29 million
Mar 23, 2022 $ 102.19
+1.37%
$ 121.99 million $ 7.17 million
Mar 22, 2022 $ 100.88
-2.15%
$ 120.38 million $ 5.76 million
Mar 21, 2022 $ 103.14
-2.23%
$ 122.76 million $ 5.37 million
Mar 20, 2022 $ 105.47
+2.52%
$ 125.45 million $ 17.82 million
Mar 19, 2022 $ 102.84
+5.72%
$ 121.8 million $ 7.11 million
Mar 18, 2022 $ 97.28
+0.76%
$ 115.17 million $ 3.88 million
Mar 17, 2022 $ 96.47
+2.50%
$ 114.18 million $ 5.67 million
Mar 16, 2022 $ 94.11
-0.01%
$ 110.55 million $ 8.33 million
Mar 15, 2022 $ 94.12
-0.55%
$ 110.27 million $ 13.77 million
Mar 14, 2022 $ 94.64
-0.85%
$ 110.84 million $ 15.14 million
Mar 13, 2022 $ 95.52
+2.53%
$ 111.85 million $ 5.65 million