Alchemix Historical Data

ALCX Page 90
Download
Date Close Price change Market cap Trading volume
Mar 15, 12 PM $14.9
+0.26%
$32.85 million $11,827
Mar 15, 11 AM $14.95
-0.01%
$32.97 million $12,683
Mar 15, 10 AM $14.98
+0.02%
$33.03 million $12,977
Mar 15, 9 AM $14.97
+0.60%
$33.01 million $13,302
Mar 15, 8 AM $15.02
-0.13%
$33.12 million $13,231
Mar 15, 7 AM $15.04
+0.15%
$33.16 million $12,074
Mar 15, 6 AM $15.03
+1.20%
$33.13 million $12,988
Mar 15, 5 AM $14.85
+0.18%
$32.74 million $11,494
Mar 15, 4 AM $14.83
-0.25%
$32.68 million $15,697
Mar 15, 3 AM $14.85
-2.20%
$32.73 million $17,191
Mar 15, 2 AM $14.91
-0.18%
$32.87 million $17,426
Mar 15, 1 AM $14.79
-1.20%
$32.6 million $16,226
Mar 15, 12 AM $14.95
-0.12%
$32.96 million $16,254
Mar 14, 11 PM $14.97
+0.41%
$32.99 million $17,907
Mar 14, 10 PM $14.92
+1.07%
$32.9 million $15,354
Mar 14, 9 PM $14.69
-0.49%
$32.37 million $16,370
Mar 14, 8 PM $14.84
+0.30%
$32.72 million $16,362
Mar 14, 7 PM $14.78
-0.37%
$32.59 million $16,405
Mar 14, 6 PM $14.85
+0.07%
$32.74 million $16,449
Mar 14, 5 PM $14.85
+0.79%
$32.75 million $16,452
Mar 14, 4 PM $14.74
+0.17%
$32.48 million $16,274
Mar 14, 3 PM $14.7
+0.70%
$32.4 million $16,244
Mar 14, 2 PM $14.6
+0.00%
$32.18 million $17,734
Mar 14, 1 PM $14.59
+0.25%
$32.17 million $17,737
Mar 14, 12 PM $14.56
+0.01%
$32.09 million $21,449
Mar 14, 11 AM $14.55
-2.34%
$32.07 million $35,964
Mar 14, 10 AM $14.86
-0.54%
$32.75 million $35,487
Mar 14, 9 AM $14.56
-0.80%
$32.11 million $36,934
Mar 14, 8 AM $14.4
-0.82%
$31.75 million $36,438
Mar 14, 7 AM $14.51
-0.10%
$32 million $36,040
Mar 14, 6 AM $14.6
+0.43%
$32.18 million $36,058
Mar 14, 5 AM $14.51
-2.46%
$31.99 million $35,892
Mar 14, 4 AM $14.88
+0.86%
$32.81 million $34,550
Mar 14, 3 AM $14.7
-0.08%
$32.41 million $34,853
Mar 14, 2 AM $14.67
+0.76%
$32.34 million $37,839
Mar 14, 1 AM $14.68
-0.19%
$32.37 million $42,921
Mar 14, 12 AM $14.65
-1.34%
$32.3 million $43,379
Mar 13, 11 PM $14.6
-0.66%
$32.2 million $44,198
Mar 13, 10 PM $14.7
-0.46%
$32.41 million $44,760
Mar 13, 9 PM $15.11
-0.29%
$33.3 million $46,895
Mar 13, 8 PM $15.09
-0.29%
$33.27 million $50,283
Mar 13, 7 PM $15.1
-0.32%
$33.28 million $51,832
Mar 13, 6 PM $15.15
+0.04%
$33.39 million $54,473
Mar 13, 5 PM $15.22
+2.33%
$33.55 million $63,209
Mar 13, 4 PM $14.99
+0.80%
$33.04 million $67,198
Mar 13, 3 PM $14.87
-2.05%
$32.78 million $72,523
Mar 13, 2 PM $15.11
-0.02%
$33.31 million $95,972
Mar 13, 1 PM $15.08
+0.39%
$33.24 million $107,115
Mar 13, 12 PM $14.76
-5.53%
$32.53 million $137,532
Mar 13, 11 AM $15.59
+0.02%
$34.36 million $160,150