Alchemix Historical Data

ALCX Page 9
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $10.57
+4.54%
$19.37 million $5.9 million
Aug 9, 2025 $10.11
+4.12%
$18.53 million $1.68 million
Aug 8, 2025 $9.71
+3.71%
$17.8 million $1.61 million
Aug 7, 2025 $9.36
+4.38%
$17.16 million $1.41 million
Aug 6, 2025 $8.97
+1.01%
$16.44 million $1.52 million
Aug 5, 2025 $8.88
-4.15%
$16.27 million $1.66 million
Aug 4, 2025 $9.33
+6.09%
$16.97 million $1.05 million
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