Alchemix Historical Data

ALCX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 8.35
+0.75%
$ 15.48 million $ 717,747
Sep 26, 2025 $ 8.32
+3.09%
$ 15.37 million $ 882,458
Sep 25, 2025 $ 8.11
-5.83%
$ 14.97 million $ 837,509
Sep 24, 2025 $ 8.62
-0.13%
$ 15.97 million $ 913,744
Sep 23, 2025 $ 8.63
+1.26%
$ 16 million $ 1.11 million
Sep 22, 2025 $ 8.45
-7.66%
$ 15.81 million $ 1.62 million
Sep 21, 2025 $ 9.22
-1.52%
$ 16.99 million $ 1.08 million
Sep 20, 2025 $ 9.38
-0.34%
$ 17.37 million $ 802,271
Sep 19, 2025 $ 9.43
-5.00%
$ 17.48 million $ 988,512
Sep 18, 2025 $ 9.9
+0.84%
$ 18.43 million $ 887,387
Sep 17, 2025 $ 9.84
+2.51%
$ 18.23 million $ 1.05 million
Sep 16, 2025 $ 9.66
+1.05%
$ 17.83 million $ 957,786
Sep 15, 2025 $ 9.54
-2.48%
$ 17.73 million $ 1.36 million
Sep 14, 2025 $ 9.86
-2.83%
$ 18.16 million $ 1.08 million
Sep 13, 2025 $ 10.14
+3.26%
$ 18.82 million $ 1.82 million
Sep 12, 2025 $ 9.82
+1.90%
$ 18.23 million $ 1.28 million
Sep 11, 2025 $ 9.64
+0.75%
$ 17.88 million $ 1.12 million
Sep 10, 2025 $ 9.57
+0.45%
$ 17.75 million $ 1.34 million
Sep 9, 2025 $ 9.52
-1.01%
$ 17.66 million $ 1.2 million
Sep 8, 2025 $ 9.62
+1.96%
$ 17.64 million $ 1.24 million
Sep 7, 2025 $ 9.43
+1.02%
$ 17.29 million $ 1 million
Sep 6, 2025 $ 9.34
-1.14%
$ 17.1 million $ 996,541
Sep 5, 2025 $ 9.44
+1.99%
$ 17.31 million $ 1.32 million
Sep 4, 2025 $ 9.32
-2.94%
$ 16.98 million $ 1.23 million
Sep 3, 2025 $ 9.6
+1.48%
$ 17.61 million $ 1.12 million
Sep 2, 2025 $ 9.52
+2.07%
$ 17.34 million $ 1.05 million
Sep 1, 2025 $ 9.32
-4.01%
$ 17.08 million $ 1.69 million
Aug 31, 2025 $ 9.87
-0.27%
$ 17.8 million $ 1.41 million
Aug 30, 2025 $ 9.85
+0.04%
$ 18.12 million $ 1.24 million
Aug 29, 2025 $ 9.84
-4.65%
$ 18.04 million $ 1.28 million
Aug 28, 2025 $ 10.32
+1.59%
$ 18.91 million $ 1.29 million
Aug 27, 2025 $ 10.14
-0.47%
$ 18.62 million $ 1.39 million
Aug 26, 2025 $ 10.25
+4.83%
$ 18.67 million $ 1.7 million
Aug 25, 2025 $ 9.76
-8.54%
$ 17.91 million $ 1.58 million
Aug 24, 2025 $ 10.67
-1.45%
$ 19.54 million $ 2.65 million
Aug 23, 2025 $ 10.82
-0.64%
$ 19.84 million $ 1.35 million
Aug 22, 2025 $ 10.89
+8.31%
$ 19.95 million $ 2.39 million
Aug 21, 2025 $ 10.09
-2.99%
$ 18.44 million $ 1.27 million
Aug 20, 2025 $ 10.51
+6.82%
$ 19.07 million $ 1.24 million
Aug 19, 2025 $ 10.01
-2.61%
$ 18.01 million $ 1.54 million
Aug 18, 2025 $ 10.28
-3.96%
$ 18.84 million $ 1.42 million
Aug 17, 2025 $ 10.7
+1.23%
$ 19.63 million $ 2.22 million
Aug 16, 2025 $ 10.57
+2.90%
$ 19.37 million $ 1.32 million
Aug 15, 2025 $ 10.27
-1.14%
$ 18.83 million $ 1.7 million
Aug 14, 2025 $ 10.39
-6.56%
$ 19.05 million $ 1.92 million
Aug 13, 2025 $ 11.12
+1.62%
$ 20.38 million $ 1.95 million
Aug 12, 2025 $ 10.94
+7.63%
$ 20.04 million $ 1.78 million
Aug 11, 2025 $ 10.16
-3.83%
$ 18.62 million $ 2.37 million
Aug 10, 2025 $ 10.57
+4.54%
$ 19.37 million $ 5.9 million
Aug 9, 2025 $ 10.11
+4.12%
$ 18.53 million $ 1.68 million