Alchemix Historical Data

ALCX
Download
Date Close Price change Market cap Trading volume
Today $ 4.31
+0.01%
$ 9.2 million $ 1.15 million
Yesterday $ 4.17
+2.51%
$ 8.89 million $ 1.31 million
May 28, 2026 $ 4.06
-1.57%
$ 8.66 million $ 741,111
May 27, 2026 $ 4.13
+1.30%
$ 8.8 million $ 474,157
May 26, 2026 $ 4.08
-3.96%
$ 8.57 million $ 670,608
May 25, 2026 $ 4.24
+0.65%
$ 8.93 million $ 461,151
May 24, 2026 $ 4.22
-3.24%
$ 8.87 million $ 491,884
May 23, 2026 $ 4.36
-1.03%
$ 9.16 million $ 800,215
May 22, 2026 $ 4.4
-12.58%
$ 9.25 million $ 3.16 million
May 21, 2026 $ 5.04
-0.66%
$ 10.59 million $ 310,427
May 20, 2026 $ 5.07
+0.77%
$ 10.81 million $ 398,913
May 19, 2026 $ 5.03
+0.36%
$ 10.73 million $ 506,479
May 18, 2026 $ 5.01
-0.21%
$ 10.69 million $ 330,128
May 17, 2026 $ 5.02
-0.88%
$ 10.72 million $ 273,449
May 16, 2026 $ 5.07
-1.82%
$ 10.81 million $ 305,702
May 15, 2026 $ 5.16
-3.11%
$ 11.01 million $ 341,979
May 14, 2026 $ 5.33
+0.12%
$ 11.36 million $ 369,820
May 13, 2026 $ 5.32
-1.01%
$ 11.35 million $ 538,968
May 12, 2026 $ 5.38
-3.49%
$ 11.46 million $ 569,408
May 11, 2026 $ 5.58
-1.95%
$ 11.89 million $ 3.61 million
May 10, 2026 $ 5.69
+2.40%
$ 12.12 million $ 617,456
May 9, 2026 $ 5.55
+0.91%
$ 11.84 million $ 585,001
May 8, 2026 $ 5.5
+0.40%
$ 11.73 million $ 425,859
May 7, 2026 $ 5.48
-2.13%
$ 11.68 million $ 630,743
May 6, 2026 $ 5.6
-68.43%
$ 11.94 million $ 880,859
May 5, 2026 $ 17.72
+0.75%
$ 37.78 million $ 19,361
May 4, 2026 $ 17.61
+71.51%
$ 37.54 million $ 17,044
May 3, 2026 $ 10.22
-2.22%
$ 21.8 million $ 17,866
May 2, 2026 $ 10.45
+25.76%
$ 22.27 million $ 25,703
May 1, 2026 $ 8.31
-20.54%
$ 17.71 million $ 2,706
Apr 30, 2026 $ 10.47
+3.96%
$ 22.32 million $ 80,901
Apr 29, 2026 $ 10
-1.25%
$ 21.32 million $ 6,481
Apr 28, 2026 $ 10.13
-3.43%
$ 21.59 million $ 13,454
Apr 27, 2026 $ 10.5
+2.50%
$ 22.39 million $ 24,287
Apr 26, 2026 $ 10.25
-20.81%
$ 21.84 million $ 23,041
Apr 25, 2026 $ 13.11
+2.80%
$ 27.95 million $ 23,339
Apr 24, 2026 $ 12.75
-3.67%
$ 27.17 million $ 17,415
Apr 23, 2026 $ 13.43
+2.90%
$ 28.62 million $ 6,019
Apr 22, 2026 $ 13.03
-4.57%
$ 27.78 million $ 51,215
Apr 21, 2026 $ 13.59
+2.26%
$ 28.97 million $ 5,923
Apr 20, 2026 $ 13.33
+1.28%
$ 28.42 million $ 5,272
Apr 19, 2026 $ 13.18
-2.02%
$ 28.1 million $ 9,891
Apr 18, 2026 $ 13.41
-5.43%
$ 28.59 million $ 56,650
Apr 17, 2026 $ 14.13
-1.70%
$ 30.12 million $ 105,908
Apr 16, 2026 $ 14.21
+2.93%
$ 30.3 million $ 34,879
Apr 15, 2026 $ 13.81
+2.15%
$ 29.09 million $ 6,597
Apr 14, 2026 $ 13.72
-3.88%
$ 28.9 million $ 16,784
Apr 13, 2026 $ 14.27
-0.61%
$ 30.07 million $ 22,193
Apr 12, 2026 $ 14.12
+3.52%
$ 29.75 million $ 18,395
Apr 11, 2026 $ 13.63
+3.75%
$ 28.72 million $ 246,881
Download