Alchemix Historical Data

ALCX Page 5
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 29
+10.96%
$ 42.99 million $ 86.27 million
Jul 11 $ 26.13
+8.60%
$ 37.67 million $ 172.55 million
Jul 4 $ 24.06
+2.86%
$ 32.88 million $ 30.77 million
Jun 27 $ 23.39
-6.27%
$ 31.59 million $ 49.47 million
Jun 20 $ 24.96
+24.86%
$ 33.65 million $ 97.16 million
Jun 13 $ 19.99
-17.29%
$ 26.69 million $ 52.33 million
Jun 6 $ 24.17
-19.99%
$ 32.04 million $ 25.94 million
May 30 $ 30.21
-5.41%
$ 39.54 million $ 14.71 million
May 23 $ 31.94
-2.85%
$ 41.74 million $ 33.37 million
May 16 $ 32.87
-9.25%
$ 42.8 million $ 17.78 million
May 9 $ 36.23
-30.51%
$ 46.99 million $ 40.03 million
May 2 $ 52.13
-19.31%
$ 66.77 million $ 75.01 million
Apr 25 $ 64.6
-12.66%
$ 82.6 million $ 55.6 million
Apr 18 $ 73.96
-6.15%
$ 92.53 million $ 69.99 million
Apr 11 $ 78.81
-15.57%
$ 98.36 million $ 163.42 million
Apr 4 $ 93.43
-28.65%
$ 115.48 million $ 55.06 million
Mar 28 $ 130.92
+6.08%
$ 159.84 million $ 78.26 million
Mar 21 $ 123.4
+16.98%
$ 147.65 million $ 83.8 million
Mar 14 $ 105.47
+10.50%
$ 125.54 million $ 71.74 million
Mar 7 $ 95.52
-14.13%
$ 111.87 million $ 31.39 million
Feb 28 $ 111.25
-7.74%
$ 129.18 million $ 51.08 million
Feb 21 $ 120.59
-11.74%
$ 138.45 million $ 27.32 million
Feb 14 $ 136.79
-12.56%
$ 152.64 million $ 31.29 million
Feb 7 $ 156.42
-11.68%
$ 173.03 million $ 48.34 million
Jan 31 $ 177.11
+5.84%
$ 195.21 million $ 48.92 million
Jan 24 $ 167.21
-0.47%
$ 182.23 million $ 69.67 million
Jan 17 $ 167.98
-43.42%
$ 166.47 million $ 90.78 million
Jan 10 $ 296.89
+4.16%
$ 286.17 million $ 145.75 million
Jan 3 $ 285.02
-10.58%
$ 272.9 million $ 382.76 million
Dec 27 $ 318.75
+57.65%
$ 300.46 million $ 292.41 million
Dec 20 $ 203.73
+8.51%
$ 185.12 million $ 35.61 million
Dec 13 $ 187.75
-17.28%
$ 168.75 million $ 38.88 million
Dec 6 $ 226.96
-21.43%
$ 200.98 million $ 137.8 million
Nov 29 $ 288.85
-26.62%
$ 252.92 million $ 162.04 million
Nov 22 $ 393.62
+3.86%
$ 336.21 million $ 79.01 million
Nov 15 $ 379.03
-9.86%
$ 316.52 million $ 89.76 million
Nov 8 $ 420.47
-22.30%
$ 347.13 million $ 31.38 million
Nov 1 $ 540.24
+20.53%
$ 434.32 million $ 82.34 million
Oct 25 $ 464.39
+19.48%
$ 371.24 million $ 85.48 million
Oct 18 $ 389.19
+4.34%
$ 302.75 million $ 46.51 million
Oct 11 $ 371.71
+46.25%
$ 284.08 million $ 120.4 million
Oct 4 $ 254.16
+3.04%
$ 190.81 million $ 19.75 million
Sep 27 $ 246.65
-2.12%
$ 181.52 million $ 10.14 million
Sep 20 $ 253.21
-12.56%
$ 180.78 million $ 19.89 million
Sep 13 $ 289.49
-11.34%
$ 202.06 million $ 22.32 million
Sep 6 $ 327.01
-24.43%
$ 212.66 million $ 51.9 million
Aug 30 $ 432.7
+35.40%
$ 274.14 million $ 44.5 million
Aug 23 $ 319.82
-9.18%
$ 196.17 million $ 27.59 million
Aug 16 $ 352.62
-12.05%
$ 210.64 million $ 40.71 million
Aug 9 $ 400.85
-9.04%
$ 233.38 million $ 89.21 million