Alchemix Historical Data

ALCX
Download
Date Close Price change Market cap Trading volume
Today $ 14.15
+0.00%
$ 29.81 million $ 12,878
Apr 12, 2026 $ 14.12
+3.52%
$ 29.75 million $ 18,395
Apr 11, 2026 $ 13.63
+3.75%
$ 28.72 million $ 246,881
Apr 10, 2026 $ 13.15
-0.39%
$ 27.71 million $ 24,307
Apr 9, 2026 $ 13.13
+4.55%
$ 27.66 million $ 49,469
Apr 8, 2026 $ 12.56
-0.01%
$ 26.51 million $ 37,747
Apr 7, 2026 $ 12.44
+5.65%
$ 26.27 million $ 37,926
Apr 6, 2026 $ 11.79
+0.01%
$ 24.89 million $ 17,445
Apr 5, 2026 $ 11.95
+1.12%
$ 25.23 million $ 29,328
Apr 4, 2026 $ 11.81
+6.03%
$ 24.92 million $ 20,460
Apr 3, 2026 $ 11.08
-0.47%
$ 23.4 million $ 33,915
Apr 2, 2026 $ 11.13
-27.18%
$ 23.5 million $ 53,074
Apr 1, 2026 $ 15.29
-4.94%
$ 32.27 million $ 64,141
Mar 31, 2026 $ 16.1
+7.28%
$ 33.99 million $ 74,477
Mar 30, 2026 $ 15.02
-0.81%
$ 31.72 million $ 70,656
Mar 29, 2026 $ 15.15
+5.23%
$ 31.99 million $ 172,801
Mar 28, 2026 $ 14.39
-0.70%
$ 30.38 million $ 31,556
Mar 27, 2026 $ 14.55
+1.69%
$ 30.72 million $ 98,022
Mar 26, 2026 $ 14.31
-0.62%
$ 30.21 million $ 66,956
Mar 25, 2026 $ 14.35
+0.61%
$ 30.29 million $ 27,474
Mar 24, 2026 $ 14.25
-2.50%
$ 30.08 million $ 65,662
Mar 23, 2026 $ 14.72
+4.67%
$ 31.08 million $ 33,865
Mar 22, 2026 $ 14.16
+3.33%
$ 29.88 million $ 185,714
Mar 21, 2026 $ 13.7
+7.19%
$ 28.92 million $ 174,083
Mar 20, 2026 $ 12.78
-1.25%
$ 26.98 million $ 9,363
Mar 19, 2026 $ 13.03
+0.43%
$ 27.51 million $ 15,452
Mar 18, 2026 $ 12.93
-7.43%
$ 28.49 million $ 31,954
Mar 17, 2026 $ 13.97
-4.23%
$ 30.81 million $ 7,649
Mar 16, 2026 $ 14.52
+0.96%
$ 32 million $ 15,154
Mar 15, 2026 $ 14.42
-3.67%
$ 31.78 million $ 13,242
Mar 14, 2026 $ 14.97
+0.76%
$ 32.99 million $ 17,907
Mar 13, 2026 $ 14.6
-10.25%
$ 32.2 million $ 44,198
Mar 12, 2026 $ 16.24
+1.06%
$ 35.8 million $ 197,487
Mar 11, 2026 $ 16.09
-3.43%
$ 33.6 million $ 31,650
Mar 10, 2026 $ 16.67
-2.41%
$ 34.79 million $ 42,797
Mar 9, 2026 $ 17.09
-4.11%
$ 35.67 million $ 147,044
Mar 8, 2026 $ 17.83
-14.29%
$ 37.23 million $ 428,502
Mar 7, 2026 $ 20.54
+59.49%
$ 42.88 million $ 1.03 million
Mar 6, 2026 $ 12.79
+4.55%
$ 26.71 million $ 59,255
Mar 5, 2026 $ 12.5
-16.49%
$ 26.1 million $ 22,948
Mar 4, 2026 $ 14.97
-0.88%
$ 31.26 million $ 62,441
Mar 3, 2026 $ 15.11
-1.09%
$ 31.54 million $ 27,333
Mar 2, 2026 $ 15.31
+2.57%
$ 31.97 million $ 27,896
Mar 1, 2026 $ 14.94
-4.85%
$ 31.19 million $ 46,246
Feb 28, 2026 $ 15.7
+3.45%
$ 32.78 million $ 30,672
Feb 27, 2026 $ 15.18
-9.32%
$ 31.7 million $ 41,083
Feb 26, 2026 $ 16.77
-2.02%
$ 35 million $ 35,348
Feb 25, 2026 $ 17.11
+0.93%
$ 35.2 million $ 50,457
Feb 24, 2026 $ 16.95
+262.35%
$ 34.88 million $ 28,078
Feb 23, 2026 $ 4.68
-2.23%
$ 9.63 million $ 486,599
Download