Alchemix Historical Data

ALCX Page 55
Download
Date Close Price change Market cap Trading volume
Mar 10, 6 AM $ 16.81
-0.32%
$ 35.09 million $ 96,457
Mar 10, 5 AM $ 16.61
-0.65%
$ 34.68 million $ 95,686
Mar 10, 4 AM $ 16.76
-0.06%
$ 34.98 million $ 111,525
Mar 10, 3 AM $ 16.87
-0.38%
$ 35.22 million $ 115,088
Mar 10, 2 AM $ 16.86
-0.35%
$ 35.19 million $ 119,697
Mar 10, 1 AM $ 16.72
-0.02%
$ 34.9 million $ 134,688
Mar 10, 12 AM $ 17.08
-0.01%
$ 35.65 million $ 141,333
Mar 9, 11 PM $ 17.09
+0.05%
$ 35.67 million $ 147,044
Mar 9, 10 PM $ 17.24
-0.03%
$ 35.99 million $ 146,970
Mar 9, 9 PM $ 16.79
-0.52%
$ 35.06 million $ 155,164
Mar 9, 8 PM $ 16.88
+0.04%
$ 35.24 million $ 167,056
Mar 9, 7 PM $ 16.88
-2.19%
$ 35.23 million $ 173,374
Mar 9, 6 PM $ 17.23
+1.31%
$ 35.97 million $ 177,470
Mar 9, 5 PM $ 17.04
-0.50%
$ 35.57 million $ 177,791
Mar 9, 4 PM $ 17.14
-1.54%
$ 35.78 million $ 180,147
Mar 9, 3 PM $ 17.71
+1.31%
$ 36.97 million $ 185,517
Mar 9, 2 PM $ 17.09
+3.68%
$ 35.68 million $ 188,792
Mar 9, 1 PM $ 16.99
-0.30%
$ 35.47 million $ 179,531
Mar 9, 12 PM $ 17.09
-1.51%
$ 35.68 million $ 185,027
Mar 9, 11 AM $ 17.49
+0.21%
$ 36.52 million $ 188,205
Mar 9, 10 AM $ 17.62
+2.62%
$ 36.78 million $ 208,188
Mar 9, 9 AM $ 17.42
-1.99%
$ 36.37 million $ 225,641
Mar 9, 8 AM $ 17.87
-2.55%
$ 37.3 million $ 245,300
Mar 9, 7 AM $ 18.36
-0.05%
$ 38.33 million $ 255,528
Mar 9, 6 AM $ 18.38
+0.37%
$ 38.36 million $ 280,395
Mar 9, 5 AM $ 18.44
+0.64%
$ 38.5 million $ 312,310
Mar 9, 4 AM $ 18.29
-0.94%
$ 38.18 million $ 335,881
Mar 9, 3 AM $ 17.48
+0.88%
$ 36.5 million $ 369,503
Mar 9, 2 AM $ 17.2
-2.88%
$ 35.9 million $ 369,178
Mar 9, 1 AM $ 18.04
+2.36%
$ 37.66 million $ 405,942
Mar 9, 12 AM $ 17.67
-0.81%
$ 36.9 million $ 420,290
Mar 8, 11 PM $ 17.83
-0.76%
$ 37.23 million $ 428,502
Mar 8, 10 PM $ 18.47
-2.57%
$ 38.55 million $ 481,081
Mar 8, 9 PM $ 18.93
+4.49%
$ 39.52 million $ 526,377
Mar 8, 8 PM $ 18.12
+1.87%
$ 37.84 million $ 512,703
Mar 8, 7 PM $ 17.66
-0.38%
$ 36.87 million $ 574,216
Mar 8, 6 PM $ 18.08
-0.38%
$ 37.73 million $ 582,671
Mar 8, 5 PM $ 18.2
-1.39%
$ 37.99 million $ 605,466
Mar 8, 4 PM $ 18.52
+2.43%
$ 38.66 million $ 625,334
Mar 8, 3 PM $ 18.03
+0.04%
$ 37.63 million $ 665,401
Mar 8, 2 PM $ 17.92
+0.50%
$ 37.41 million $ 695,008
Mar 8, 1 PM $ 17.89
-3.63%
$ 37.35 million $ 795,366
Mar 8, 12 PM $ 18.56
-2.47%
$ 38.75 million $ 827,730
Mar 8, 11 AM $ 18.84
+3.32%
$ 39.34 million $ 874,179
Mar 8, 10 AM $ 18.7
-1.44%
$ 39.04 million $ 953,721
Mar 8, 9 AM $ 19.89
-1.49%
$ 41.52 million $ 1.03 million
Mar 8, 8 AM $ 19.46
-1.81%
$ 40.61 million $ 1.11 million
Mar 8, 7 AM $ 19.58
-5.53%
$ 40.89 million $ 1.09 million
Mar 8, 6 AM $ 22.03
-0.11%
$ 45.99 million $ 1.1 million
Mar 8, 5 AM $ 20.95
-1.34%
$ 43.73 million $ 1.22 million