Alchemix Historical Data

ALCX Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $11.7
-10.63%
$24.42 million $40.41 million
Nov 16, 2025 $13.45
+10.07%
$27.32 million $55 million
Nov 15, 2025 $12.31
+2.11%
$25.52 million $48.33 million
Nov 14, 2025 $12.08
-15.05%
$25.18 million $62.38 million
Nov 13, 2025 $13.54
+2.80%
$29.66 million $100.88 million
Nov 12, 2025 $13.25
+40.26%
$27.48 million $17.7 million
Nov 11, 2025 $9.45
-9.53%
$17.57 million $20.99 million
Nov 10, 2025 $10.44
-3.80%
$19.42 million $34.72 million
Nov 9, 2025 $10.86
+16.50%
$20.21 million $40.93 million
Nov 8, 2025 $9.32
-8.40%
$17.33 million $18.82 million
Nov 7, 2025 $10.18
-12.64%
$18.92 million $33.15 million
Nov 6, 2025 $11.64
+6.57%
$21.65 million $135.63 million
Nov 5, 2025 $10.93
+67.77%
$20.31 million $63.04 million
Nov 4, 2025 $6.52
-1.91%
$12.11 million $2.74 million
Nov 3, 2025 $6.64
-8.10%
$12.35 million $1.55 million
Nov 2, 2025 $7.23
-0.34%
$13.44 million $967,425
Nov 1, 2025 $7.25
+2.40%
$13.48 million $1.26 million
Oct 31, 2025 $7.05
+1.05%
$13.17 million $892,592
Oct 30, 2025 $6.96
-3.11%
$12.96 million $1.3 million
Oct 29, 2025 $7.18
-2.37%
$13.35 million $1.38 million
Oct 28, 2025 $7.36
-3.90%
$13.68 million $4.39 million
Oct 27, 2025 $7.65
-2.52%
$14.23 million $4.58 million
Oct 26, 2025 $7.85
+2.70%
$14.6 million $4.46 million
Oct 25, 2025 $7.65
-1.86%
$14.22 million $4.45 million
Oct 24, 2025 $7.77
-1.29%
$14.48 million $4.2 million
Oct 23, 2025 $7.84
+2.12%
$14.65 million $5.36 million
Oct 22, 2025 $7.53
-5.91%
$14.27 million $4.97 million
Oct 21, 2025 $8
-6.27%
$14.88 million $2.32 million
Oct 20, 2025 $8.55
-7.38%
$15.88 million $11.98 million
Oct 19, 2025 $9.44
+24.56%
$17.14 million $31.66 million
Oct 18, 2025 $7.66
+4.78%
$14.1 million $1.54 million
Oct 17, 2025 $7.31
-2.35%
$13.59 million $1.02 million
Oct 16, 2025 $7.43
-4.35%
$13.91 million $1.21 million
Oct 15, 2025 $7.76
-2.76%
$14.42 million $837,020
Oct 14, 2025 $7.98
-3.10%
$14.85 million $1.03 million
Oct 13, 2025 $8.24
+3.40%
$15.32 million $752,300
Oct 12, 2025 $7.97
+9.22%
$14.82 million $1.36 million
Oct 11, 2025 $7.3
-0.59%
$13.57 million $2.25 million
Oct 10, 2025 $7.34
-16.77%
$13.65 million $1.7 million
Oct 9, 2025 $8.82
-1.81%
$16.4 million $986,005
Oct 8, 2025 $8.98
+2.76%
$16.7 million $769,947
Oct 7, 2025 $8.73
-3.65%
$16.23 million $837,832
Oct 6, 2025 $9.07
+3.68%
$16.86 million $858,232
Oct 5, 2025 $8.75
-0.66%
$16.27 million $717,428
Oct 4, 2025 $8.8
-2.02%
$16.38 million $714,358
Oct 3, 2025 $9
-0.12%
$16.72 million $975,116
Oct 2, 2025 $9.01
+2.71%
$16.76 million $1 million
Oct 1, 2025 $8.72
+4.75%
$16.31 million $1.17 million
Sep 30, 2025 $8.3
-1.18%
$15.49 million $1.13 million
Sep 29, 2025 $8.39
-0.94%
$15.57 million $1.55 million