Alchemix Historical Data

ALCX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 26, 11 AM $ 14.11
+0.35%
$ 29.78 million $ 47,765
Mar 26, 10 AM $ 14.01
-0.08%
$ 29.58 million $ 45,974
Mar 26, 9 AM $ 14.03
+0.43%
$ 29.62 million $ 48,573
Mar 26, 8 AM $ 14.13
+0.15%
$ 29.83 million $ 39,013
Mar 26, 7 AM $ 14.12
-0.45%
$ 29.8 million $ 38,895
Mar 26, 6 AM $ 14.11
-1.05%
$ 29.79 million $ 34,186
Mar 26, 5 AM $ 13.92
-1.58%
$ 29.39 million $ 25,025
Mar 26, 4 AM $ 14.13
+1.19%
$ 29.84 million $ 24,294
Mar 26, 3 AM $ 14.03
+0.19%
$ 29.62 million $ 23,985
Mar 26, 2 AM $ 14.09
-0.14%
$ 29.74 million $ 24,046
Mar 26, 1 AM $ 14.19
+0.85%
$ 29.96 million $ 24,230
Mar 26, 12 AM $ 14.29
-0.79%
$ 30.16 million $ 26,548
Mar 25, 11 PM $ 14.35
+2.46%
$ 30.29 million $ 27,474
Mar 25, 10 PM $ 14.07
+0.78%
$ 29.69 million $ 30,445
Mar 25, 9 PM $ 14.08
+0.91%
$ 29.73 million $ 31,957
Mar 25, 8 PM $ 14.06
-0.50%
$ 29.68 million $ 31,961
Mar 25, 7 PM $ 14.01
-0.32%
$ 29.57 million $ 35,273
Mar 25, 6 PM $ 14.05
+0.17%
$ 29.66 million $ 35,080
Mar 25, 5 PM $ 14.02
-0.08%
$ 29.59 million $ 34,103
Mar 25, 4 PM $ 14.02
+0.12%
$ 29.59 million $ 38,107
Mar 25, 3 PM $ 14.01
+0.25%
$ 29.57 million $ 38,211
Mar 25, 2 PM $ 13.96
-0.60%
$ 29.48 million $ 33,838
Mar 25, 1 PM $ 14.02
-0.44%
$ 29.6 million $ 34,619
Mar 25, 12 PM $ 14.08
+0.06%
$ 29.72 million $ 37,170
Mar 25, 11 AM $ 14.08
-0.45%
$ 29.72 million $ 40,195
Mar 25, 10 AM $ 14.09
-0.19%
$ 29.74 million $ 40,396
Mar 25, 9 AM $ 14
+0.03%
$ 29.57 million $ 48,965
Mar 25, 8 AM $ 14.02
-0.37%
$ 29.6 million $ 51,986
Mar 25, 7 AM $ 14.08
+0.86%
$ 29.71 million $ 52,756
Mar 25, 6 AM $ 13.94
-0.33%
$ 29.42 million $ 57,480
Mar 25, 5 AM $ 13.97
-0.65%
$ 29.49 million $ 62,955
Mar 25, 4 AM $ 13.98
-0.19%
$ 29.51 million $ 66,625
Mar 25, 3 AM $ 14.07
-0.32%
$ 29.7 million $ 66,366
Mar 25, 2 AM $ 14.2
+0.28%
$ 29.98 million $ 66,884
Mar 25, 1 AM $ 14.27
+0.10%
$ 30.12 million $ 67,097
Mar 25, 12 AM $ 14.17
-0.60%
$ 29.92 million $ 65,626
Mar 24, 11 PM $ 14.25
-0.45%
$ 30.08 million $ 65,662
Mar 24, 10 PM $ 14.31
+0.03%
$ 30.21 million $ 64,383
Mar 24, 9 PM $ 14.28
-0.16%
$ 30.15 million $ 63,974
Mar 24, 8 PM $ 14.23
-0.40%
$ 30.04 million $ 61,175
Mar 24, 7 PM $ 14.26
+0.69%
$ 30.1 million $ 57,819
Mar 24, 6 PM $ 14.23
+0.17%
$ 30.05 million $ 58,350
Mar 24, 5 PM $ 14.21
-1.30%
$ 29.99 million $ 58,553
Mar 24, 4 PM $ 14.38
-0.07%
$ 30.35 million $ 54,246
Mar 24, 3 PM $ 14.35
+0.30%
$ 30.3 million $ 55,373
Mar 24, 2 PM $ 14.42
-0.93%
$ 30.45 million $ 56,647
Mar 24, 1 PM $ 14.38
-0.78%
$ 30.37 million $ 51,837
Mar 24, 12 PM $ 14.42
-0.20%
$ 30.45 million $ 46,513
Mar 24, 11 AM $ 14.4
-0.23%
$ 30.41 million $ 42,904
Mar 24, 10 AM $ 14.39
+0.78%
$ 30.39 million $ 58,354