Alchemix Historical Data

ALCX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $17.11
+0.93%
$35.2 million $50,457
Feb 24, 2026 $16.95
+262.35%
$34.88 million $28,078
Feb 23, 2026 $4.68
-2.23%
$9.63 million $486,599
Feb 22, 2026 $4.79
-3.10%
$9.85 million $342,178
Feb 21, 2026 $4.94
-2.90%
$10.16 million $534,106
Feb 20, 2026 $5.09
+0.78%
$10.46 million $532,207
Feb 19, 2026 $5.05
-2.53%
$10.38 million $514,753
Feb 18, 2026 $5.18
-5.84%
$10.71 million $483,449
Feb 17, 2026 $5.5
-1.23%
$11.36 million $545,764
Feb 16, 2026 $5.57
+1.46%
$11.51 million $489,074
Feb 15, 2026 $5.49
-4.65%
$11.34 million $525,603
Feb 14, 2026 $5.76
+1.83%
$11.89 million $374,385
Feb 13, 2026 $5.65
+3.80%
$11.68 million $466,163
Feb 12, 2026 $5.45
+1.35%
$11.25 million $693,323
Feb 11, 2026 $5.37
+0.02%
$11.1 million $848,585
Feb 10, 2026 $5.37
-1.18%
$11.09 million $872,295
Feb 9, 2026 $5.43
-1.13%
$11.23 million $849,753
Feb 8, 2026 $5.49
-2.42%
$11.35 million $607,220
Feb 7, 2026 $5.63
+0.62%
$11.63 million $600,315
Feb 6, 2026 $5.6
+11.28%
$11.57 million $1.25 million
Feb 5, 2026 $5.03
-12.14%
$10.4 million $1.29 million
Feb 4, 2026 $5.73
-3.49%
$11.83 million $1.19 million
Feb 3, 2026 $5.94
-1.81%
$12.26 million $1.09 million
Feb 2, 2026 $6.05
+2.70%
$12.5 million $908,434
Feb 1, 2026 $5.89
-3.44%
$12.16 million $844,031
Jan 31, 2026 $6.1
-5.80%
$12.59 million $1.17 million
Jan 30, 2026 $6.47
+0.02%
$13.37 million $1 million
Jan 29, 2026 $6.47
-4.27%
$13.36 million $747,799
Jan 28, 2026 $6.76
-2.80%
$13.88 million $1.67 million
Jan 27, 2026 $6.95
+2.37%
$14.28 million $1.67 million
Jan 26, 2026 $6.79
+3.21%
$13.95 million $818,205
Jan 25, 2026 $6.58
-5.01%
$13.52 million $2.53 million
Jan 24, 2026 $6.93
-0.68%
$14.23 million $423,004
Jan 23, 2026 $6.97
+0.83%
$14.31 million $660,075
Jan 22, 2026 $6.91
-0.91%
$14.19 million $565,532
Jan 21, 2026 $6.98
+3.17%
$14.32 million $897,495
Jan 20, 2026 $6.76
-5.76%
$13.88 million $985,082
Jan 19, 2026 $7.17
-3.93%
$14.73 million $961,159
Jan 18, 2026 $7.47
-3.43%
$15.34 million $959,023
Jan 17, 2026 $7.73
-0.12%
$15.88 million $732,901
Jan 16, 2026 $7.74
+1.59%
$15.87 million $712,748
Jan 15, 2026 $7.62
-3.23%
$15.65 million $853,964
Jan 14, 2026 $7.87
+0.64%
$16.15 million $1.16 million
Jan 13, 2026 $7.82
+5.56%
$16.05 million $1.26 million
Jan 12, 2026 $7.41
+0.01%
$15.21 million $864,375
Jan 11, 2026 $7.41
-1.12%
$15.2 million $680,557
Jan 10, 2026 $7.49
-0.36%
$15.38 million $669,891
Jan 9, 2026 $7.52
-0.68%
$15.43 million $1.39 million
Jan 8, 2026 $7.57
-0.17%
$15.54 million $769,106
Jan 7, 2026 $7.58
-5.37%
$15.57 million $998,831