Alchemix Historical Data

ALCX Page 34
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $108.99
+1.88%
$127.38 million $3.15 million
Mar 7, 2022 $106.96
-3.84%
$124.2 million $3.99 million
Mar 6, 2022 $111.25
-3.32%
$129.07 million $9.15 million
Mar 5, 2022 $115.07
+6.04%
$133.43 million $7.94 million
Mar 4, 2022 $108.5
-7.99%
$125.73 million $4.74 million
Mar 3, 2022 $117.97
-7.27%
$136.51 million $6.31 million
Mar 2, 2022 $127.2
-10.25%
$147.16 million $13.65 million
Mar 1, 2022 $141.72
+4.34%
$162.72 million $5.7 million
Feb 28, 2022 $135.82
+12.63%
$155.94 million $3.57 million
Feb 27, 2022 $120.59
-7.65%
$138.12 million $2.78 million
Feb 26, 2022 $130.57
+1.05%
$146.9 million $3.17 million
Feb 25, 2022 $129.24
+4.46%
$145.28 million $2.87 million
Feb 24, 2022 $123.7
-5.38%
$138.8 million $6.89 million
Feb 23, 2022 $130.75
-2.41%
$145.89 million $4.49 million
Feb 22, 2022 $134
+1.28%
$149.53 million $3.52 million
Feb 21, 2022 $132.29
-3.18%
$147.61 million $3.6 million
Feb 20, 2022 $136.79
-3.90%
$152.2 million $5 million
Feb 19, 2022 $142.3
-2.47%
$158.33 million $3.18 million
Feb 18, 2022 $145.9
-3.91%
$162.3 million $4.31 million
Feb 17, 2022 $151.86
-10.67%
$168.64 million $6.17 million
Feb 16, 2022 $170.04
-1.85%
$188.76 million $5.16 million
Feb 15, 2022 $173.24
+10.28%
$191.8 million $4.42 million
Feb 14, 2022 $157.09
+0.41%
$173.77 million $3.06 million
Feb 13, 2022 $156.42
-2.95%
$173.03 million $3.74 million
Feb 12, 2022 $161.1
-0.41%
$178.01 million $5.59 million
Feb 11, 2022 $161.76
-7.09%
$178.7 million $7.58 million
Feb 10, 2022 $174.11
-4.99%
$191.9 million $10.29 million
Feb 9, 2022 $183.25
+3.40%
$201.98 million $6.77 million
Feb 8, 2022 $177.24
-3.70%
$195.35 million $7.98 million
Feb 7, 2022 $184.08
+3.93%
$202.89 million $6.38 million
Feb 6, 2022 $177.11
-0.01%
$195.21 million $3.41 million
Feb 5, 2022 $177.13
-1.22%
$195.22 million $5.09 million
Feb 4, 2022 $179.32
+16.35%
$196.25 million $10.51 million
Feb 3, 2022 $153.93
-3.92%
$168.22 million $4.71 million
Feb 2, 2022 $160.17
-10.30%
$174.92 million $6.62 million
Feb 1, 2022 $178.7
+4.13%
$194.74 million $13.41 million
Jan 31, 2022 $171.63
+2.57%
$187.04 million $5.17 million
Jan 30, 2022 $167.21
-3.32%
$182.23 million $6.09 million
Jan 29, 2022 $172.94
+1.57%
$184.63 million $11.02 million
Jan 28, 2022 $170.27
+20.61%
$181.78 million $21.57 million
Jan 27, 2022 $140.93
-4.29%
$149.76 million $5.81 million
Jan 26, 2022 $147.31
-1.87%
$156.52 million $9.24 million
Jan 25, 2022 $150.13
-4.49%
$159.46 million $6.59 million
Jan 24, 2022 $157.2
-6.43%
$155.79 million $9.35 million
Jan 23, 2022 $167.98
+5.45%
$166.35 million $6.1 million
Jan 22, 2022 $159.2
-9.22%
$155.42 million $13.29 million
Jan 21, 2022 $175.1
-21.24%
$169.72 million $22.12 million
Jan 20, 2022 $222.35
-2.22%
$215.43 million $17.95 million
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