Alchemix Historical Data

ALCX Page 8
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $8.45
+1.24%
$15.71 million $782,233
Sep 27, 2025 $8.35
+0.75%
$15.48 million $717,747
Sep 26, 2025 $8.32
+3.09%
$15.37 million $882,458
Sep 25, 2025 $8.11
-5.83%
$14.97 million $837,509
Sep 24, 2025 $8.62
-0.13%
$15.97 million $913,744
Sep 23, 2025 $8.63
+1.26%
$16 million $1.11 million
Sep 22, 2025 $8.45
-7.66%
$15.81 million $1.62 million
Sep 21, 2025 $9.22
-1.52%
$16.99 million $1.08 million
Sep 20, 2025 $9.38
-0.34%
$17.37 million $802,271
Sep 19, 2025 $9.43
-5.00%
$17.48 million $988,512
Sep 18, 2025 $9.9
+0.84%
$18.43 million $887,387
Sep 17, 2025 $9.84
+2.51%
$18.23 million $1.05 million
Sep 16, 2025 $9.66
+1.05%
$17.83 million $957,786
Sep 15, 2025 $9.54
-2.48%
$17.73 million $1.36 million
Sep 14, 2025 $9.86
-2.83%
$18.16 million $1.08 million
Sep 13, 2025 $10.14
+3.26%
$18.82 million $1.82 million
Sep 12, 2025 $9.82
+1.90%
$18.23 million $1.28 million
Sep 11, 2025 $9.64
+0.75%
$17.88 million $1.12 million
Sep 10, 2025 $9.57
+0.45%
$17.75 million $1.34 million
Sep 9, 2025 $9.52
-1.01%
$17.66 million $1.2 million
Sep 8, 2025 $9.62
+1.96%
$17.64 million $1.24 million
Sep 7, 2025 $9.43
+1.02%
$17.29 million $1 million
Sep 6, 2025 $9.34
-1.14%
$17.1 million $996,541
Sep 5, 2025 $9.44
+1.99%
$17.31 million $1.32 million
Sep 4, 2025 $9.32
-2.94%
$16.98 million $1.23 million
Sep 3, 2025 $9.6
+1.48%
$17.61 million $1.12 million
Sep 2, 2025 $9.52
+2.07%
$17.34 million $1.05 million
Sep 1, 2025 $9.32
-4.01%
$17.08 million $1.69 million
Aug 31, 2025 $9.87
-0.27%
$17.8 million $1.41 million
Aug 30, 2025 $9.85
+0.04%
$18.12 million $1.24 million
Aug 29, 2025 $9.84
-4.65%
$18.04 million $1.28 million
Aug 28, 2025 $10.32
+1.59%
$18.91 million $1.29 million
Aug 27, 2025 $10.14
-0.47%
$18.62 million $1.39 million
Aug 26, 2025 $10.25
+4.83%
$18.67 million $1.7 million
Aug 25, 2025 $9.76
-8.54%
$17.91 million $1.58 million
Aug 24, 2025 $10.67
-1.45%
$19.54 million $2.65 million
Aug 23, 2025 $10.82
-0.64%
$19.84 million $1.35 million
Aug 22, 2025 $10.89
+8.31%
$19.95 million $2.39 million
Aug 21, 2025 $10.09
-2.99%
$18.44 million $1.27 million
Aug 20, 2025 $10.51
+6.82%
$19.07 million $1.24 million
Aug 19, 2025 $10.01
-2.61%
$18.01 million $1.54 million
Aug 18, 2025 $10.28
-3.96%
$18.84 million $1.42 million
Aug 17, 2025 $10.7
+1.23%
$19.63 million $2.22 million
Aug 16, 2025 $10.57
+2.90%
$19.37 million $1.32 million
Aug 15, 2025 $10.27
-1.14%
$18.83 million $1.7 million
Aug 14, 2025 $10.39
-6.56%
$19.05 million $1.92 million
Aug 13, 2025 $11.12
+1.62%
$20.38 million $1.95 million
Aug 12, 2025 $10.94
+7.63%
$20.04 million $1.78 million
Aug 11, 2025 $10.16
-3.83%
$18.62 million $2.37 million
Aug 10, 2025 $10.57
+4.54%
$19.37 million $5.9 million