Alchemix Historical Data

ALCX Page 45
Download
Date Close Price change Market cap Trading volume
Jun 15, 7 PM $3.74
+0.05%
$8.22 million $532,867
Jun 15, 6 PM $3.74
+0.59%
$8.21 million $522,428
Jun 15, 5 PM $3.72
-0.18%
$8.16 million $518,544
Jun 15, 4 PM $3.73
+0.51%
$8.18 million $488,568
Jun 15, 3 PM $3.71
+0.21%
$8.14 million $488,832
Jun 15, 2 PM $3.7
+2.46%
$8.12 million $450,707
Jun 15, 1 PM $3.61
+0.54%
$7.93 million $288,439
Jun 15, 12 PM $3.59
+0.01%
$7.89 million $257,255
Jun 15, 11 AM $3.59
+0.80%
$7.88 million $254,200
Jun 15, 10 AM $3.57
+0.38%
$7.82 million $244,965
Jun 15, 9 AM $3.55
-0.11%
$7.79 million $237,150
Jun 15, 8 AM $3.56
+0.11%
$7.8 million $237,091
Jun 15, 7 AM $3.55
-0.37%
$7.79 million $239,227
Jun 15, 6 AM $3.57
+0.04%
$7.82 million $241,049
Jun 15, 5 AM $3.56
+0.10%
$7.82 million $246,061
Jun 15, 4 AM $3.56
+0.29%
$7.81 million $249,014
Jun 15, 3 AM $3.55
-0.04%
$7.79 million $252,686
Jun 15, 2 AM $3.55
+0.10%
$7.79 million $251,791
Jun 15, 1 AM $3.55
+0.21%
$7.78 million $254,231
Jun 15, 12 AM $3.54
-0.20%
$7.77 million $259,948
Jun 14, 11 PM $3.55
+0.13%
$7.78 million $260,624
Jun 14, 10 PM $3.54
+0.28%
$7.77 million $251,679
Jun 14, 9 PM $3.53
+1.04%
$7.75 million $255,788
Jun 14, 8 PM $3.5
+0.11%
$7.67 million $242,548
Jun 14, 7 PM $3.49
-0.11%
$7.66 million $244,344
Jun 14, 6 PM $3.5
+0.00%
$7.67 million $241,823
Jun 14, 5 PM $3.5
-0.26%
$7.67 million $246,110
Jun 14, 4 PM $3.51
+0.06%
$7.69 million $288,470
Jun 14, 3 PM $3.5
-0.01%
$7.69 million $292,904
Jun 14, 2 PM $3.5
-0.18%
$7.69 million $295,124
Jun 14, 1 PM $3.51
-0.07%
$7.7 million $298,904
Jun 14, 12 PM $3.51
+0.17%
$7.71 million $300,188
Jun 14, 11 AM $3.51
-0.08%
$7.69 million $298,212
Jun 14, 10 AM $3.51
-0.13%
$7.7 million $296,397
Jun 14, 9 AM $3.51
+0.05%
$7.71 million $302,214
Jun 14, 8 AM $3.51
+0.04%
$7.71 million $305,819
Jun 14, 7 AM $3.51
-0.23%
$7.7 million $317,285
Jun 14, 6 AM $3.52
+0.24%
$7.72 million $314,967
Jun 14, 5 AM $3.51
-0.02%
$7.7 million $309,870
Jun 14, 4 AM $3.51
-0.43%
$7.7 million $309,583
Jun 14, 3 AM $3.53
+0.20%
$7.74 million $311,286
Jun 14, 2 AM $3.52
-0.14%
$7.72 million $304,828
Jun 14, 1 AM $3.52
-0.03%
$7.73 million $313,933
Jun 14, 12 AM $3.53
+0.36%
$7.74 million $318,322
Jun 13, 11 PM $3.51
-0.06%
$7.71 million $332,268
Jun 13, 10 PM $3.52
+0.04%
$7.71 million $336,240
Jun 13, 9 PM $3.51
+0.08%
$7.71 million $327,482
Jun 13, 8 PM $3.51
-0.01%
$7.71 million $328,012
Jun 13, 7 PM $3.51
-0.10%
$7.71 million $332,761
Jun 13, 6 PM $3.52
+0.09%
$7.72 million $346,152