Alchemix Historical Data

ALCX Page 82
Download
Date Close Price change Market cap Trading volume
Mar 31, 9 PM $16.03
-0.73%
$33.84 million $74,561
Mar 31, 8 PM $16.12
-0.18%
$34.03 million $74,615
Mar 31, 7 PM $16.12
+0.23%
$34.03 million $74,635
Mar 31, 6 PM $16.1
+0.24%
$33.99 million $74,077
Mar 31, 5 PM $16.1
+2.41%
$33.99 million $73,974
Mar 31, 4 PM $15.41
-1.11%
$32.53 million $58,560
Mar 31, 3 PM $15.58
-0.02%
$32.9 million $54,371
Mar 31, 2 PM $15.61
+2.23%
$32.96 million $54,383
Mar 31, 1 PM $15.22
-0.12%
$32.14 million $33,616
Mar 31, 12 PM $15.26
-0.07%
$32.22 million $32,675
Mar 31, 11 AM $15.3
+0.17%
$32.3 million $23,302
Mar 31, 10 AM $15.27
-0.36%
$32.25 million $17,893
Mar 31, 9 AM $15.33
-0.06%
$32.36 million $25,874
Mar 31, 8 AM $15.32
-0.32%
$32.33 million $35,594
Mar 31, 7 AM $15.37
+0.02%
$32.44 million $38,278
Mar 31, 6 AM $15.36
+1.28%
$32.43 million $41,062
Mar 31, 5 AM $15.17
+0.01%
$32.02 million $46,744
Mar 31, 4 AM $15.17
+0.02%
$32.02 million $49,328
Mar 31, 3 AM $15.17
+0.22%
$32.02 million $53,599
Mar 31, 2 AM $15.19
+1.81%
$32.08 million $65,579
Mar 31, 1 AM $14.98
-0.19%
$31.62 million $67,946
Mar 31, 12 AM $15
-0.05%
$31.67 million $68,715
Mar 30, 11 PM $15.02
+0.18%
$31.72 million $70,656
Mar 30, 10 PM $15.06
+0.28%
$31.79 million $82,628
Mar 30, 9 PM $15
-0.07%
$31.67 million $101,297
Mar 30, 8 PM $15
-0.18%
$31.66 million $127,992
Mar 30, 7 PM $14.97
-0.28%
$31.61 million $156,975
Mar 30, 6 PM $15.01
+0.01%
$31.69 million $198,314
Mar 30, 5 PM $15.02
-1.09%
$31.7 million $204,313
Mar 30, 4 PM $15.19
-0.06%
$32.06 million $222,559
Mar 30, 3 PM $15.2
+0.01%
$32.09 million $223,561
Mar 30, 2 PM $15.19
+2.19%
$32.07 million $223,926
Mar 30, 1 PM $14.84
-0.14%
$31.34 million $214,041
Mar 30, 12 PM $14.84
-0.27%
$31.34 million $214,016
Mar 30, 11 AM $14.89
-1.32%
$31.43 million $214,299
Mar 30, 10 AM $15.09
-0.03%
$31.85 million $218,789
Mar 30, 9 AM $15.09
-0.62%
$31.87 million $217,243
Mar 30, 8 AM $15.18
-1.69%
$32.05 million $200,713
Mar 30, 7 AM $15.44
+1.00%
$32.6 million $199,411
Mar 30, 6 AM $15.3
+0.66%
$32.29 million $205,913
Mar 30, 5 AM $15.07
-0.92%
$31.82 million $202,023
Mar 30, 4 AM $15.25
-1.96%
$32.2 million $195,320
Mar 30, 3 AM $15.37
+1.02%
$32.45 million $194,182
Mar 30, 2 AM $15.23
+0.88%
$32.16 million $185,592
Mar 30, 1 AM $15.1
-0.45%
$31.88 million $177,483
Mar 30, 12 AM $15.23
+0.52%
$32.15 million $175,845
Mar 29, 11 PM $15.15
+0.49%
$31.99 million $172,801
Mar 29, 10 PM $15.3
-0.46%
$32.29 million $173,570
Mar 29, 9 PM $15.44
-3.03%
$32.59 million $145,060
Mar 29, 8 PM $16.4
+1.07%
$34.62 million $132,570