Alchemix Historical Data

ALCX Page 33
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 2021 $ 384.06
+0.30%
$ 328.17 million $ 86.51 million
Nov 29, 2021 $ 382.79
-2.75%
$ 326.96 million $ 19.24 million
Nov 28, 2021 $ 393.62
+27.55%
$ 333.59 million $ 40.01 million
Nov 27, 2021 $ 308.47
-1.33%
$ 258.17 million $ 12.02 million
Nov 26, 2021 $ 312.73
-18.50%
$ 261.64 million $ 11.42 million
Nov 25, 2021 $ 383.48
+8.52%
$ 320.72 million $ 5.17 million
Nov 24, 2021 $ 353.29
-5.84%
$ 295.32 million $ 2.66 million
Nov 23, 2021 $ 375.46
+5.62%
$ 313.73 million $ 5.16 million
Nov 22, 2021 $ 355.46
-6.21%
$ 296.83 million $ 2.57 million
Nov 21, 2021 $ 379.03
-2.60%
$ 313.65 million $ 2.56 million
Nov 20, 2021 $ 389.13
+2.41%
$ 322 million $ 6.7 million
Nov 19, 2021 $ 379.81
+6.28%
$ 314.14 million $ 3.49 million
Nov 18, 2021 $ 357.45
-15.65%
$ 295.35 million $ 7.51 million
Nov 17, 2021 $ 424.49
-1.43%
$ 350.74 million $ 13.18 million
Nov 16, 2021 $ 430.62
-8.69%
$ 355.55 million $ 27.33 million
Nov 15, 2021 $ 471.42
+12.11%
$ 389.19 million $ 28.97 million
Nov 14, 2021 $ 420.47
-3.86%
$ 342.57 million $ 2.48 million
Nov 13, 2021 $ 437.59
+0.41%
$ 356.39 million $ 2.46 million
Nov 12, 2021 $ 435.86
-2.90%
$ 354.39 million $ 4.42 million
Nov 11, 2021 $ 448.96
-0.14%
$ 364.93 million $ 2.28 million
Nov 10, 2021 $ 449.63
-7.48%
$ 365.37 million $ 5.99 million
Nov 9, 2021 $ 485.99
-7.42%
$ 394.4 million $ 5.75 million
Nov 8, 2021 $ 524.91
-3.00%
$ 422 million $ 8 million
Nov 7, 2021 $ 540.24
+7.75%
$ 434.14 million $ 10.25 million
Nov 6, 2021 $ 502.4
+1.81%
$ 403.48 million $ 9.83 million
Nov 5, 2021 $ 493.45
-2.72%
$ 396.09 million $ 5.13 million
Nov 4, 2021 $ 507.22
-4.44%
$ 407 million $ 6.05 million
Nov 3, 2021 $ 530.79
-9.18%
$ 424.6 million $ 18.88 million
Nov 2, 2021 $ 584.48
+28.98%
$ 467.35 million $ 26.89 million
Nov 1, 2021 $ 453.17
+1.10%
$ 362.27 million $ 5.3 million
Oct 31, 2021 $ 448.24
-3.48%
$ 357.93 million $ 7.81 million
Oct 30, 2021 $ 464.39
-0.23%
$ 362.11 million $ 4.67 million
Oct 29, 2021 $ 465.53
+7.14%
$ 362.83 million $ 11.25 million
Oct 28, 2021 $ 433.02
+9.28%
$ 337.48 million $ 8.16 million
Oct 27, 2021 $ 398.24
-11.87%
$ 310.22 million $ 16.84 million
Oct 26, 2021 $ 450.57
+6.97%
$ 350.5 million $ 36.05 million
Oct 25, 2021 $ 420.36
+8.15%
$ 326.99 million $ 8.5 million
Oct 24, 2021 $ 389.19
-1.65%
$ 302.56 million $ 4.06 million
Oct 23, 2021 $ 395.83
+5.02%
$ 307.59 million $ 2.72 million
Oct 22, 2021 $ 376.99
-1.48%
$ 288.86 million $ 3.98 million
Oct 21, 2021 $ 384.12
-2.39%
$ 294.32 million $ 12.27 million
Oct 20, 2021 $ 393.51
+7.87%
$ 301.36 million $ 6.03 million
Oct 19, 2021 $ 364.88
+1.43%
$ 279.3 million $ 7.51 million
Oct 18, 2021 $ 360.29
-3.41%
$ 275.35 million $ 9.94 million
Oct 17, 2021 $ 371.71
-1.30%
$ 283.91 million $ 9.92 million
Oct 16, 2021 $ 376.74
-4.67%
$ 287.65 million $ 9.81 million
Oct 15, 2021 $ 394.2
+0.18%
$ 297.17 million $ 21.02 million
Oct 14, 2021 $ 393.25
-3.69%
$ 295.55 million $ 33.98 million