Alchemix Historical Data

ALCX Page 32
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $ 227.33
-8.59%
$ 220.12 million $ 7.08 million
Jan 18, 2022 $ 248.61
-6.23%
$ 240.66 million $ 12.26 million
Jan 17, 2022 $ 265.12
-10.70%
$ 255.55 million $ 11.98 million
Jan 16, 2022 $ 296.89
-4.82%
$ 286.17 million $ 9.82 million
Jan 15, 2022 $ 311.92
-0.80%
$ 299.62 million $ 12.84 million
Jan 14, 2022 $ 314.53
+4.03%
$ 301.7 million $ 24.56 million
Jan 13, 2022 $ 302.35
-2.97%
$ 289.98 million $ 22.95 million
Jan 12, 2022 $ 311.6
+2.57%
$ 298.49 million $ 38.06 million
Jan 11, 2022 $ 303.72
+11.90%
$ 290.88 million $ 20.72 million
Jan 10, 2022 $ 271.42
-4.77%
$ 259.87 million $ 16.81 million
Jan 9, 2022 $ 285.02
-0.32%
$ 270.89 million $ 14.38 million
Jan 8, 2022 $ 285.94
-7.53%
$ 271.45 million $ 18.74 million
Jan 7, 2022 $ 309.28
-13.26%
$ 293.61 million $ 50.53 million
Jan 6, 2022 $ 356.58
-2.56%
$ 337.94 million $ 115.51 million
Jan 5, 2022 $ 366.06
+23.01%
$ 345.35 million $ 94.07 million
Jan 4, 2022 $ 297.58
-8.25%
$ 280.74 million $ 33.25 million
Jan 3, 2022 $ 324.34
+1.75%
$ 305.72 million $ 56.27 million
Jan 2, 2022 $ 318.75
+1.00%
$ 299.02 million $ 28.78 million
Jan 1, 2022 $ 315.6
+14.98%
$ 287.98 million $ 49.95 million
Dec 31, 2021 $ 274.48
+16.07%
$ 250.3 million $ 50.87 million
Dec 30, 2021 $ 236.48
-0.13%
$ 215.59 million $ 22.29 million
Dec 29, 2021 $ 236.79
-5.68%
$ 215.75 million $ 39.9 million
Dec 28, 2021 $ 251.05
+12.55%
$ 228.63 million $ 76.75 million
Dec 27, 2021 $ 223.05
+10.31%
$ 202.68 million $ 23.87 million
Dec 26, 2021 $ 202.2
-0.75%
$ 183.64 million $ 3.43 million
Dec 25, 2021 $ 203.73
+1.16%
$ 183.54 million $ 3.24 million
Dec 24, 2021 $ 201.39
-5.17%
$ 181.26 million $ 5.25 million
Dec 23, 2021 $ 212.38
+6.69%
$ 191.07 million $ 9.47 million
Dec 22, 2021 $ 199.06
+6.72%
$ 179.03 million $ 9.94 million
Dec 21, 2021 $ 186.53
+0.90%
$ 167.71 million $ 4.09 million
Dec 20, 2021 $ 184.86
-1.54%
$ 166.15 million $ 3.62 million
Dec 19, 2021 $ 187.75
-2.89%
$ 167.44 million $ 3.41 million
Dec 18, 2021 $ 193.35
+0.55%
$ 171.75 million $ 4.71 million
Dec 17, 2021 $ 192.3
-5.65%
$ 170.69 million $ 8.35 million
Dec 16, 2021 $ 204.09
-1.90%
$ 181.09 million $ 2.88 million
Dec 15, 2021 $ 208.03
+3.79%
$ 184.52 million $ 6.8 million
Dec 14, 2021 $ 200.44
+0.77%
$ 177.75 million $ 6.72 million
Dec 13, 2021 $ 198.92
-12.35%
$ 176.15 million $ 6.01 million
Dec 12, 2021 $ 226.96
+1.03%
$ 199.33 million $ 6.95 million
Dec 11, 2021 $ 224.65
+4.89%
$ 197.21 million $ 6.98 million
Dec 10, 2021 $ 214.18
-8.29%
$ 187.93 million $ 19.11 million
Dec 9, 2021 $ 233.55
-16.99%
$ 204.73 million $ 77.56 million
Dec 8, 2021 $ 281.35
-0.50%
$ 246.57 million $ 9.21 million
Dec 7, 2021 $ 282.78
-0.55%
$ 247.72 million $ 7.4 million
Dec 6, 2021 $ 284.35
-1.56%
$ 248.98 million $ 10.59 million
Dec 5, 2021 $ 288.85
-1.75%
$ 252.9 million $ 9.42 million
Dec 4, 2021 $ 293.99
-5.31%
$ 255.33 million $ 10.32 million
Dec 3, 2021 $ 310.49
-6.02%
$ 269.5 million $ 8 million
Dec 2, 2021 $ 330.41
-6.90%
$ 286.3 million $ 13.29 million
Dec 1, 2021 $ 354.89
-7.60%
$ 307.37 million $ 15.25 million