Alchemix Historical Data

ALCX Page 36
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 5 PM $ 14.1
-0.36%
$ 30.05 million $ 103,182
Apr 17, 4 PM $ 14.2
-1.42%
$ 30.26 million $ 106,126
Apr 17, 3 PM $ 14.38
-1.28%
$ 30.65 million $ 109,184
Apr 17, 2 PM $ 14.54
-2.81%
$ 31 million $ 110,430
Apr 17, 1 PM $ 14.88
-2.78%
$ 31.72 million $ 114,896
Apr 17, 12 PM $ 15.32
-0.70%
$ 32.66 million $ 114,350
Apr 17, 11 AM $ 15.63
-0.84%
$ 33.32 million $ 111,614
Apr 17, 10 AM $ 15.65
+1.67%
$ 33.37 million $ 107,220
Apr 17, 9 AM $ 14.76
-1.38%
$ 31.46 million $ 84,005
Apr 17, 8 AM $ 14.94
+3.66%
$ 31.85 million $ 69,363
Apr 17, 7 AM $ 14.36
+1.29%
$ 30.61 million $ 57,366
Apr 17, 6 AM $ 14.13
-0.53%
$ 30.11 million $ 39,317
Apr 17, 5 AM $ 14.28
-1.41%
$ 30.43 million $ 41,434
Apr 17, 4 AM $ 14.5
+0.12%
$ 30.91 million $ 33,818
Apr 17, 3 AM $ 14.48
-0.11%
$ 30.88 million $ 34,954
Apr 17, 2 AM $ 14.5
-0.16%
$ 30.9 million $ 35,703
Apr 17, 1 AM $ 14.53
+0.04%
$ 30.97 million $ 36,679
Apr 17, 12 AM $ 14.51
+0.92%
$ 30.92 million $ 36,690
Apr 16, 11 PM $ 14.21
-0.46%
$ 30.3 million $ 34,879
Apr 16, 10 PM $ 14.13
-0.10%
$ 30.12 million $ 30,750
Apr 16, 9 PM $ 14.19
-0.03%
$ 30.25 million $ 30,484
Apr 16, 8 PM $ 14.19
+0.11%
$ 30.24 million $ 30,597
Apr 16, 7 PM $ 14.31
-0.19%
$ 30.5 million $ 30,543
Apr 16, 6 PM $ 14.27
-0.38%
$ 30.43 million $ 31,193
Apr 16, 5 PM $ 14.35
+2.04%
$ 30.6 million $ 31,467
Apr 16, 4 PM $ 14.22
+1.57%
$ 30.32 million $ 28,233
Apr 16, 3 PM $ 14.22
-0.05%
$ 30.31 million $ 28,436
Apr 16, 2 PM $ 14.2
-0.48%
$ 30.26 million $ 28,002
Apr 16, 1 PM $ 14.23
-0.18%
$ 30.34 million $ 26,082
Apr 16, 12 PM $ 14.16
+0.85%
$ 30.19 million $ 25,359
Apr 16, 11 AM $ 14.16
+0.66%
$ 30.18 million $ 22,809
Apr 16, 10 AM $ 14.09
+0.24%
$ 30.05 million $ 22,847
Apr 16, 9 AM $ 14.12
+0.45%
$ 30.11 million $ 22,559
Apr 16, 8 AM $ 14.06
+0.39%
$ 29.98 million $ 22,560
Apr 16, 7 AM $ 14.02
-0.34%
$ 29.89 million $ 22,477
Apr 16, 6 AM $ 14
+0.13%
$ 29.84 million $ 22,764
Apr 16, 5 AM $ 14.1
+0.91%
$ 30.05 million $ 20,636
Apr 16, 4 AM $ 13.99
+0.23%
$ 29.82 million $ 8,422
Apr 16, 3 AM $ 13.88
+0.90%
$ 29.59 million $ 8,414
Apr 16, 2 AM $ 13.97
+0.77%
$ 29.44 million $ 5,625
Apr 16, 1 AM $ 13.87
+0.01%
$ 29.22 million $ 4,225
Apr 16, 12 AM $ 13.81
+0.00%
$ 29.09 million $ 5,465
Apr 15, 11 PM $ 13.81
-0.37%
$ 29.09 million $ 6,597
Apr 15, 10 PM $ 13.81
+1.41%
$ 29.11 million $ 15,485
Apr 15, 9 PM $ 13.64
-0.92%
$ 28.75 million $ 15,084
Apr 15, 8 PM $ 13.75
-0.01%
$ 28.97 million $ 15,270
Apr 15, 7 PM $ 13.83
-0.45%
$ 29.14 million $ 17,623
Apr 15, 6 PM $ 13.74
-0.42%
$ 28.95 million $ 16,650