Alchemix Historical Data

ALCX Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 31 $ 25.68
+19.68%
$ 41.14 million $ 130.25 million
Oct 24 $ 21.45
+1.35%
$ 34.05 million $ 47.28 million
Oct 17 $ 21.17
+5.16%
$ 33.56 million $ 137.08 million
Oct 10 $ 20.14
-1.88%
$ 31.82 million $ 27.65 million
Oct 3 $ 20.52
+2.17%
$ 32.12 million $ 34.04 million
Sep 26 $ 20.09
-1.08%
$ 31.41 million $ 35.48 million
Sep 19 $ 20.44
-0.52%
$ 31.46 million $ 21.43 million
Sep 12 $ 20.55
-12.71%
$ 35.55 million $ 35.26 million
Sep 5 $ 23.54
+0.85%
$ 35.26 million $ 32.26 million
Aug 29 $ 23.34
+4.45%
$ 35.68 million $ 33.87 million
Aug 22 $ 22.35
-19.36%
$ 34.06 million $ 37.74 million
Aug 15 $ 27.71
-16.16%
$ 41.9 million $ 33.75 million
Aug 8 $ 33.06
-3.61%
$ 49.84 million $ 53.74 million
Aug 1 $ 34.29
-3.40%
$ 51.57 million $ 136.53 million
Jul 25 $ 35.5
+22.43%
$ 52.9 million $ 172.26 million