Alchemix Historical Data

ALCX Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $12.22
-2.27%
$30.24 million $15.64 million
Oct 9 $12.43
+4.31%
$30.94 million $45.32 million
Oct 2 $11.92
-6.84%
$29.09 million $14.91 million
Sep 25 $12.79
-4.25%
$31.22 million $35.27 million
Sep 18 $11.48
-8.08%
$32.56 million $17.26 million
Sep 11 $15.21
+39.31%
$30.19 million $74.53 million
Sep 4 $11.33
+4.01%
$26.37 million $24.54 million
Aug 28 $10.89
+0.97%
$26.3 million $24.47 million
Aug 21 $10.93
-3.84%
$26.03 million $11.87 million
Aug 14 $11.47
-14.32%
$27.09 million $13.37 million
Aug 7 $12.97
+1.64%
$31.87 million $7.86 million
Jul 31 $12.76
-2.49%
$30.32 million $18.32 million
Jul 24 $13.08
-7.88%
$31.07 million $17.53 million
Jul 17 $14.2
-0.46%
$26.47 million $8.22 million
Jul 10 $14.27
-3.27%
$26.59 million $14.29 million
Jul 3 $14.75
+2.40%
$27.42 million $60.69 million
Jun 26 $14.41
-7.85%
$26.78 million $15.52 million
Jun 19 $14.73
+6.87%
$29.05 million $8.8 million
Jun 12 $13.67
-2.49%
$25.3 million $9.83 million
Jun 5 $14.02
-17.12%
$25.68 million $16.61 million
May 29 $16.91
-3.66%
$30.96 million $7.68 million
May 22 $17.27
+0.39%
$32.11 million $7.54 million
May 15 $18.02
-7.90%
$31.42 million $9.49 million
May 8 $19.63
+3.25%
$35.72 million $21.19 million
May 1 $19.01
+5.30%
$34.48 million $31.21 million
Apr 24 $18.38
-0.57%
$32.72 million $12.47 million
Apr 17 $18.28
-13.05%
$32.6 million $23.53 million
Apr 10 $20.99
+3.89%
$36.35 million $29.28 million
Apr 3 $20.2
-0.30%
$34.85 million $31.63 million
Mar 27 $20.26
-7.34%
$34.91 million $23.04 million
Mar 20 $20.81
-8.87%
$37.63 million $20.37 million
Mar 13 $22.67
+13.01%
$39.18 million $48.64 million
Mar 6 $19.23
-21.53%
$34.29 million $96.04 million
Feb 27 $24.51
+5.86%
$41.86 million $71.88 million
Feb 20 $23.16
-3.66%
$39.53 million $40.34 million
Feb 13 $24.04
+20.75%
$40.88 million $81.77 million
Feb 6 $19.91
-3.35%
$33.8 million $26.5 million
Jan 30 $20.6
-6.35%
$34.94 million $26.45 million
Jan 23 $21.18
+22.03%
$37.16 million $90.41 million
Jan 16 $17.35
+0.10%
$29.24 million $18.98 million
Jan 9 $17.34
+16.87%
$29.1 million $17.89 million
Jan 2 $14.83
+6.95%
$24.87 million $12.12 million
Dec 26 $13.87
-4.58%
$23.22 million $7.5 million
Dec 19 $14.54
-3.91%
$24.27 million $9.84 million
Dec 12 $15.13
-12.92%
$25.21 million $9.91 million
Dec 5 $17.4
-6.64%
$28.6 million $19.94 million
Nov 28 $18.64
+7.16%
$30.46 million $34.52 million
Nov 21 $17.58
+3.06%
$28.34 million $26.33 million
Nov 14 $17.09
-0.66%
$27.61 million $16.08 million
Nov 7 $17.22
-32.93%
$27.68 million $59.49 million