Alchemix Historical Data

ALCX Page 35
Download
Date Close Price change Market cap Trading volume
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
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