Alchemix Historical Data

ALCX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 8.82
+3.36%
$ 16.11 million $ 966,102
Aug 2, 2025 $ 8.59
-2.88%
$ 15.67 million $ 1.16 million
Aug 1, 2025 $ 8.75
-4.29%
$ 16.24 million $ 1.46 million
Jul 31, 2025 $ 9.15
-4.47%
$ 16.79 million $ 1.35 million
Jul 30, 2025 $ 9.58
-0.69%
$ 17.58 million $ 1.66 million
Jul 29, 2025 $ 9.64
-0.79%
$ 17.7 million $ 3.83 million
Jul 28, 2025 $ 9.72
-4.06%
$ 17.84 million $ 1.42 million
Jul 27, 2025 $ 10.13
+4.55%
$ 18.59 million $ 1.41 million
Jul 26, 2025 $ 9.69
-0.96%
$ 17.74 million $ 1.03 million
Jul 25, 2025 $ 9.78
+3.90%
$ 17.91 million $ 1.44 million
Jul 24, 2025 $ 9.42
+0.13%
$ 17.24 million $ 1.65 million
Jul 23, 2025 $ 9.41
-5.00%
$ 17.22 million $ 1.81 million
Jul 22, 2025 $ 9.9
-1.12%
$ 18.12 million $ 1.68 million
Jul 21, 2025 $ 10.01
+1.49%
$ 18.33 million $ 1.53 million
Jul 20, 2025 $ 9.87
+2.76%
$ 18.06 million $ 1.43 million
Jul 19, 2025 $ 9.6
+2.14%
$ 17.58 million $ 1.17 million
Jul 18, 2025 $ 9.4
+2.01%
$ 17.21 million $ 1.48 million
Jul 17, 2025 $ 9.22
+0.13%
$ 26.81 million $ 1.68 million
Jul 16, 2025 $ 9.21
+3.61%
$ 26.77 million $ 1.66 million
Jul 15, 2025 $ 8.88
+2.93%
$ 25.84 million $ 1.31 million
Jul 14, 2025 $ 8.63
-1.14%
$ 25.1 million $ 1.32 million
Jul 13, 2025 $ 8.73
+1.84%
$ 25.39 million $ 1.51 million
Jul 12, 2025 $ 8.57
-0.36%
$ 24.94 million $ 2.61 million
Jul 11, 2025 $ 8.6
+1.53%
$ 25.02 million $ 2.33 million
Jul 10, 2025 $ 8.33
+5.05%
$ 24.35 million $ 2.03 million
Jul 9, 2025 $ 7.93
+4.93%
$ 23.05 million $ 1.53 million
Jul 8, 2025 $ 7.55
+2.06%
$ 21.97 million $ 1.33 million
Jul 7, 2025 $ 7.4
-0.27%
$ 21.53 million $ 1.36 million
Jul 6, 2025 $ 7.42
+3.47%
$ 21.59 million $ 1.07 million
Jul 5, 2025 $ 7.17
-0.93%
$ 20.86 million $ 1.16 million
Jul 4, 2025 $ 7.24
-4.78%
$ 21.06 million $ 1.38 million
Jul 3, 2025 $ 7.61
-0.13%
$ 22.13 million $ 1.1 million
Jul 2, 2025 $ 7.62
+8.40%
$ 22.15 million $ 1.2 million
Jul 1, 2025 $ 7.03
-5.65%
$ 20.44 million $ 1.23 million
Jun 30, 2025 $ 7.44
-2.48%
$ 21.64 million $ 842,809
Jun 29, 2025 $ 7.63
+4.07%
$ 22.19 million $ 847,596
Jun 28, 2025 $ 7.33
+1.49%
$ 21.32 million $ 787,222
Jun 27, 2025 $ 7.22
+0.73%
$ 21.01 million $ 1.01 million
Jun 26, 2025 $ 7.17
-1.95%
$ 20.86 million $ 1.06 million
Jun 25, 2025 $ 7.31
-3.13%
$ 21.27 million $ 830,997
Jun 24, 2025 $ 7.55
-0.98%
$ 21.95 million $ 912,052
Jun 23, 2025 $ 7.62
+12.19%
$ 22.17 million $ 987,030
Jun 22, 2025 $ 6.79
-3.89%
$ 19.76 million $ 1.4 million
Jun 21, 2025 $ 7.07
-2.62%
$ 20.56 million $ 863,916
Jun 20, 2025 $ 7.26
-5.07%
$ 21.11 million $ 1.31 million
Jun 19, 2025 $ 7.65
-0.98%
$ 22.24 million $ 960,074
Jun 18, 2025 $ 7.72
+0.83%
$ 22.46 million $ 952,585
Jun 17, 2025 $ 7.66
-2.01%
$ 22.27 million $ 1.37 million
Jun 16, 2025 $ 7.82
-4.01%
$ 22.73 million $ 1.76 million
Jun 15, 2025 $ 8.14
+2.34%
$ 23.68 million $ 920,700