Alchemix Historical Data

ALCX Page 35
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 PM $ 13.26
-0.16%
$ 28.26 million $ 12,780
Apr 19, 6 PM $ 13.32
+0.21%
$ 28.39 million $ 16,836
Apr 19, 5 PM $ 13.24
-1.44%
$ 28.23 million $ 22,271
Apr 19, 4 PM $ 13.49
-0.22%
$ 28.75 million $ 21,376
Apr 19, 3 PM $ 13.45
-0.10%
$ 28.68 million $ 37,451
Apr 19, 2 PM $ 13.45
+0.32%
$ 28.68 million $ 37,312
Apr 19, 1 PM $ 13.42
+0.53%
$ 28.61 million $ 38,647
Apr 19, 12 PM $ 13.28
+1.08%
$ 28.3 million $ 38,479
Apr 19, 11 AM $ 13.09
+0.48%
$ 27.89 million $ 39,815
Apr 19, 10 AM $ 13.04
+2.33%
$ 27.8 million $ 50,218
Apr 19, 9 AM $ 12.54
+1.46%
$ 26.74 million $ 49,141
Apr 19, 8 AM $ 12.25
+4.38%
$ 26.12 million $ 47,671
Apr 19, 7 AM $ 11.3
+0.21%
$ 24.1 million $ 46,507
Apr 19, 6 AM $ 11.39
-1.76%
$ 24.27 million $ 42,116
Apr 19, 5 AM $ 11.35
-2.81%
$ 24.2 million $ 44,646
Apr 19, 4 AM $ 11.72
-2.18%
$ 24.99 million $ 49,784
Apr 19, 3 AM $ 12.78
-1.47%
$ 27.25 million $ 51,443
Apr 19, 2 AM $ 13.24
-1.40%
$ 28.22 million $ 55,680
Apr 19, 1 AM $ 13.17
+0.70%
$ 28.08 million $ 56,546
Apr 19, 12 AM $ 13.34
-0.84%
$ 28.44 million $ 55,084
Apr 18, 11 PM $ 13.41
+1.41%
$ 28.59 million $ 56,650
Apr 18, 10 PM $ 13.15
-0.38%
$ 28.04 million $ 55,689
Apr 18, 9 PM $ 13.22
+0.73%
$ 28.17 million $ 53,605
Apr 18, 8 PM $ 13
-0.03%
$ 27.71 million $ 53,269
Apr 18, 7 PM $ 12.94
+0.39%
$ 27.59 million $ 49,438
Apr 18, 6 PM $ 12.77
+1.34%
$ 27.22 million $ 45,998
Apr 18, 5 PM $ 12.64
-1.62%
$ 26.94 million $ 41,403
Apr 18, 4 PM $ 12.64
+1.18%
$ 26.95 million $ 41,510
Apr 18, 3 PM $ 12.5
-2.60%
$ 26.65 million $ 26,595
Apr 18, 2 PM $ 12.63
+0.77%
$ 26.92 million $ 27,319
Apr 18, 1 PM $ 12.71
+2.95%
$ 27.09 million $ 25,210
Apr 18, 12 PM $ 12.37
-1.29%
$ 26.37 million $ 26,473
Apr 18, 11 AM $ 12.42
+0.85%
$ 26.47 million $ 28,743
Apr 18, 10 AM $ 12.29
-0.53%
$ 26.2 million $ 25,402
Apr 18, 9 AM $ 12.44
-1.44%
$ 26.52 million $ 46,341
Apr 18, 8 AM $ 12.98
-1.91%
$ 27.67 million $ 55,249
Apr 18, 7 AM $ 13.37
-1.06%
$ 28.49 million $ 71,015
Apr 18, 6 AM $ 13.58
-2.60%
$ 28.94 million $ 86,618
Apr 18, 5 AM $ 13.63
-2.72%
$ 29.06 million $ 106,746
Apr 18, 4 AM $ 14.14
+0.33%
$ 30.13 million $ 103,658
Apr 18, 3 AM $ 13.97
-0.27%
$ 29.79 million $ 101,016
Apr 18, 2 AM $ 14.07
+0.35%
$ 30 million $ 100,447
Apr 18, 1 AM $ 14.13
-0.96%
$ 30.12 million $ 100,556
Apr 18, 12 AM $ 14.11
-0.48%
$ 30.08 million $ 100,817
Apr 17, 11 PM $ 14.13
+0.33%
$ 30.12 million $ 105,908
Apr 17, 10 PM $ 14.13
-0.43%
$ 30.11 million $ 105,596
Apr 17, 9 PM $ 14.04
-0.60%
$ 29.93 million $ 106,376
Apr 17, 8 PM $ 14.12
-0.28%
$ 30.11 million $ 105,909
Apr 17, 7 PM $ 14.19
-0.79%
$ 30.25 million $ 106,196
Apr 17, 6 PM $ 14.39
+1.54%
$ 30.67 million $ 107,813