Alchemix Historical Data

ALCX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 16, 2026 $14.21
+2.93%
$30.3 million $34,879
Apr 15, 2026 $13.81
+2.15%
$29.09 million $6,597
Apr 14, 2026 $13.72
-3.88%
$28.9 million $16,784
Apr 13, 2026 $14.27
-0.61%
$30.07 million $22,193
Apr 12, 2026 $14.12
+3.52%
$29.75 million $18,395
Apr 11, 2026 $13.63
+3.75%
$28.72 million $246,881
Apr 10, 2026 $13.15
-0.39%
$27.71 million $24,307
Apr 9, 2026 $13.13
+4.55%
$27.66 million $49,469
Apr 8, 2026 $12.56
-0.01%
$26.51 million $37,747
Apr 7, 2026 $12.44
+5.65%
$26.27 million $37,926
Apr 6, 2026 $11.79
+0.01%
$24.89 million $17,445
Apr 5, 2026 $11.95
+1.12%
$25.23 million $29,328
Apr 4, 2026 $11.81
+6.03%
$24.92 million $20,460
Apr 3, 2026 $11.08
-0.47%
$23.4 million $33,915
Apr 2, 2026 $11.13
-27.18%
$23.5 million $53,074
Apr 1, 2026 $15.29
-4.94%
$32.27 million $64,141
Mar 31, 2026 $16.1
+7.28%
$33.99 million $74,477
Mar 30, 2026 $15.02
-0.81%
$31.72 million $70,656
Mar 29, 2026 $15.15
+5.23%
$31.99 million $172,801
Mar 28, 2026 $14.39
-0.70%
$30.38 million $31,556
Mar 27, 2026 $14.55
+1.69%
$30.72 million $98,022
Mar 26, 2026 $14.31
-0.62%
$30.21 million $66,956
Mar 25, 2026 $14.35
+0.61%
$30.29 million $27,474
Mar 24, 2026 $14.25
-2.50%
$30.08 million $65,662
Mar 23, 2026 $14.72
+4.67%
$31.08 million $33,865
Mar 22, 2026 $14.16
+3.33%
$29.88 million $185,714
Mar 21, 2026 $13.7
+7.19%
$28.92 million $174,083
Mar 20, 2026 $12.78
-1.25%
$26.98 million $9,363
Mar 19, 2026 $13.03
+0.43%
$27.51 million $15,452
Mar 18, 2026 $12.93
-7.43%
$28.49 million $31,954
Mar 17, 2026 $13.97
-4.23%
$30.81 million $7,649
Mar 16, 2026 $14.52
+0.96%
$32 million $15,154
Mar 15, 2026 $14.42
-3.67%
$31.78 million $13,242
Mar 14, 2026 $14.97
+0.76%
$32.99 million $17,907
Mar 13, 2026 $14.6
-10.25%
$32.2 million $44,198
Mar 12, 2026 $16.24
+1.06%
$35.8 million $197,487
Mar 11, 2026 $16.09
-3.43%
$33.6 million $31,650
Mar 10, 2026 $16.67
-2.41%
$34.79 million $42,797
Mar 9, 2026 $17.09
-4.11%
$35.67 million $147,044
Mar 8, 2026 $17.83
-14.29%
$37.23 million $428,502
Mar 7, 2026 $20.54
+59.49%
$42.88 million $1.03 million
Mar 6, 2026 $12.79
+4.55%
$26.71 million $59,255
Mar 5, 2026 $12.5
-16.49%
$26.1 million $22,948
Mar 4, 2026 $14.97
-0.88%
$31.26 million $62,441
Mar 3, 2026 $15.11
-1.09%
$31.54 million $27,333
Mar 2, 2026 $15.31
+2.57%
$31.97 million $27,896
Mar 1, 2026 $14.94
-4.85%
$31.19 million $46,246
Feb 28, 2026 $15.7
+3.45%
$32.78 million $30,672
Feb 27, 2026 $15.18
-9.32%
$31.7 million $41,083
Feb 26, 2026 $16.77
-2.02%
$35 million $35,348