Alchemix Historical Data

ALCX Page 71
Download
Date Close Price change Market cap Trading volume
Apr 23, 9 AM $13.23
+0.13%
$28.2 million $48,723
Apr 23, 8 AM $13.2
-0.15%
$28.15 million $46,679
Apr 23, 7 AM $13.1
+0.22%
$27.92 million $46,717
Apr 23, 6 AM $13.06
+0.71%
$27.85 million $46,172
Apr 23, 5 AM $12.96
-0.05%
$27.62 million $46,075
Apr 23, 4 AM $12.99
+0.08%
$27.69 million $49,423
Apr 23, 3 AM $12.94
+0.13%
$27.59 million $49,470
Apr 23, 2 AM $12.97
-0.03%
$27.65 million $49,279
Apr 23, 1 AM $12.72
+5.75%
$27.12 million $50,925
Apr 23, 12 AM $13.01
-0.30%
$27.73 million $47,216
Apr 22, 11 PM $13.03
-0.10%
$27.78 million $51,215
Apr 22, 10 PM $13.05
-0.09%
$27.81 million $51,205
Apr 22, 9 PM $13.06
+0.01%
$27.83 million $51,254
Apr 22, 8 PM $13.05
+0.00%
$27.82 million $51,242
Apr 22, 7 PM $13.06
+0.00%
$27.84 million $52,081
Apr 22, 6 PM $13.05
-0.12%
$27.82 million $54,385
Apr 22, 5 PM $13.06
-0.04%
$27.83 million $54,409
Apr 22, 4 PM $13.06
-0.15%
$27.85 million $55,076
Apr 22, 3 PM $13.06
+1.09%
$27.85 million $55,165
Apr 22, 2 PM $12.91
-0.17%
$27.53 million $8,450
Apr 22, 1 PM $12.97
-0.51%
$27.64 million $8,458
Apr 22, 12 PM $12.91
-0.09%
$27.52 million $8,522
Apr 22, 11 AM $12.93
-0.06%
$27.57 million $8,450
Apr 22, 10 AM $12.95
-0.18%
$27.62 million $8,462
Apr 22, 9 AM $13.03
-0.96%
$27.77 million $8,486
Apr 22, 8 AM $13.26
-0.21%
$28.28 million $8,600
Apr 22, 7 AM $13.24
-0.60%
$28.22 million $8,691
Apr 22, 6 AM $13.31
-0.14%
$28.38 million $8,708
Apr 22, 5 AM $13.33
-1.14%
$28.41 million $8,717
Apr 22, 4 AM $13.51
-0.03%
$28.81 million $5,365
Apr 22, 3 AM $13.51
-0.42%
$28.81 million $5,379
Apr 22, 2 AM $13.57
-0.83%
$28.92 million $5,400
Apr 22, 1 AM $13.64
-0.17%
$29.08 million $4,034
Apr 22, 12 AM $13.61
-0.35%
$29.01 million $5,928
Apr 21, 11 PM $13.59
-0.21%
$28.97 million $5,923
Apr 21, 10 PM $13.65
-0.25%
$29.11 million $5,907
Apr 21, 9 PM $13.65
-0.01%
$29.1 million $5,937
Apr 21, 8 PM $13.59
-0.48%
$28.98 million $5,921
Apr 21, 7 PM $13.75
+0.04%
$29.3 million $5,924
Apr 21, 6 PM $13.91
-0.24%
$29.66 million $4,984
Apr 21, 5 PM $13.92
+0.36%
$29.68 million $4,451
Apr 21, 4 PM $13.88
-0.04%
$29.59 million $4,622
Apr 21, 3 PM $13.9
+0.10%
$29.63 million $4,626
Apr 21, 2 PM $13.88
+0.08%
$29.6 million $6,560
Apr 21, 1 PM $13.84
+0.34%
$29.5 million $6,554
Apr 21, 12 PM $13.85
+0.24%
$29.52 million $6,515
Apr 21, 11 AM $13.82
+0.30%
$29.47 million $6,525
Apr 21, 10 AM $13.79
+0.23%
$29.4 million $6,510
Apr 21, 9 AM $13.74
+0.47%
$29.3 million $6,500
Apr 21, 8 AM $13.7
+0.38%
$29.21 million $6,463