Alchemix Historical Data

ALCX Page 53
Download
Date Close Price change Market cap Trading volume
Mar 14, 7 AM $ 14.51
-0.10%
$ 32 million $ 36,040
Mar 14, 6 AM $ 14.6
+0.43%
$ 32.18 million $ 36,058
Mar 14, 5 AM $ 14.51
-2.46%
$ 31.99 million $ 35,892
Mar 14, 4 AM $ 14.88
+0.86%
$ 32.81 million $ 34,550
Mar 14, 3 AM $ 14.7
-0.08%
$ 32.41 million $ 34,853
Mar 14, 2 AM $ 14.67
+0.76%
$ 32.34 million $ 37,839
Mar 14, 1 AM $ 14.68
-0.19%
$ 32.37 million $ 42,921
Mar 14, 12 AM $ 14.65
-1.34%
$ 32.3 million $ 43,379
Mar 13, 11 PM $ 14.6
-0.66%
$ 32.2 million $ 44,198
Mar 13, 10 PM $ 14.7
-0.46%
$ 32.41 million $ 44,760
Mar 13, 9 PM $ 15.11
-0.29%
$ 33.3 million $ 46,895
Mar 13, 8 PM $ 15.09
-0.29%
$ 33.27 million $ 50,283
Mar 13, 7 PM $ 15.1
-0.32%
$ 33.28 million $ 51,832
Mar 13, 6 PM $ 15.15
+0.04%
$ 33.39 million $ 54,473
Mar 13, 5 PM $ 15.22
+2.33%
$ 33.55 million $ 63,209
Mar 13, 4 PM $ 14.99
+0.80%
$ 33.04 million $ 67,198
Mar 13, 3 PM $ 14.87
-2.05%
$ 32.78 million $ 72,523
Mar 13, 2 PM $ 15.11
-0.02%
$ 33.31 million $ 95,972
Mar 13, 1 PM $ 15.08
+0.39%
$ 33.24 million $ 107,115
Mar 13, 12 PM $ 14.76
-5.53%
$ 32.53 million $ 137,532
Mar 13, 11 AM $ 15.59
+0.02%
$ 34.36 million $ 160,150
Mar 13, 10 AM $ 15.43
-0.40%
$ 34.01 million $ 205,260
Mar 13, 9 AM $ 15.49
-0.01%
$ 34.15 million $ 205,878
Mar 13, 8 AM $ 15.49
+0.02%
$ 34.16 million $ 205,886
Mar 13, 7 AM $ 15.5
+0.01%
$ 34.17 million $ 206,474
Mar 13, 6 AM $ 15.51
+0.19%
$ 34.19 million $ 212,634
Mar 13, 5 AM $ 15.51
-1.06%
$ 34.19 million $ 209,620
Mar 13, 4 AM $ 15.76
-0.37%
$ 34.75 million $ 206,660
Mar 13, 3 AM $ 15.81
-1.26%
$ 34.85 million $ 206,771
Mar 13, 2 AM $ 15.97
-3.07%
$ 35.22 million $ 207,736
Mar 13, 1 AM $ 16.45
-0.77%
$ 36.26 million $ 199,330
Mar 13, 12 AM $ 16.58
+1.87%
$ 36.54 million $ 200,489
Mar 12, 11 PM $ 16.24
-1.25%
$ 35.8 million $ 197,487
Mar 12, 10 PM $ 16.34
+1.61%
$ 36.01 million $ 197,238
Mar 12, 9 PM $ 16.05
-1.66%
$ 35.38 million $ 194,040
Mar 12, 8 PM $ 16.3
-0.41%
$ 35.94 million $ 191,139
Mar 12, 7 PM $ 16.1
-1.05%
$ 35.49 million $ 194,042
Mar 12, 6 PM $ 16.3
-0.71%
$ 35.94 million $ 189,246
Mar 12, 5 PM $ 16.49
-1.51%
$ 36.36 million $ 181,074
Mar 12, 4 PM $ 16.78
-1.60%
$ 36.98 million $ 179,927
Mar 12, 3 PM $ 17.3
-2.44%
$ 38.13 million $ 174,733
Mar 12, 2 PM $ 17.98
+1.65%
$ 39.64 million $ 169,420
Mar 12, 1 PM $ 17.39
+0.16%
$ 38.35 million $ 139,991
Mar 12, 12 PM $ 17.72
-3.38%
$ 39.06 million $ 110,765
Mar 12, 11 AM $ 16.31
+0.06%
$ 35.96 million $ 61,237
Mar 12, 10 AM $ 16.28
-0.82%
$ 35.9 million $ 33,707
Mar 12, 9 AM $ 16.63
-0.21%
$ 36.67 million $ 34,931
Mar 12, 8 AM $ 16.67
+0.44%
$ 36.74 million $ 39,387
Mar 12, 7 AM $ 16.55
+0.58%
$ 36.49 million $ 39,205
Mar 12, 6 AM $ 16.25
-0.37%
$ 33.93 million $ 32,791