Alchemix Historical Data

ALCX
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 10
-37.80%
$ 22.32 million $ 1.06 million
Mar 2026 $ 16.1
+2.56%
$ 33.99 million $ 3.27 million
Feb 2026 $ 15.7
+157.53%
$ 32.78 million $ 16.51 million
Jan 2026 $ 6.47
-13.16%
$ 12.59 million $ 31.54 million
Dec 2025 $ 7.46
-33.24%
$ 15.59 million $ 205.8 million
Nov 2025 $ 10.15
+43.27%
$ 23.31 million $ 1.08 billion
Oct 2025 $ 6.96
-16.41%
$ 13.17 million $ 100.77 million
Sep 2025 $ 8.39
-13.54%
$ 15.49 million $ 33.02 million
Aug 2025 $ 9.85
+7.66%
$ 17.8 million $ 52.03 million
Jul 2025 $ 9.58
+28.61%
$ 16.79 million $ 47.34 million
Jun 2025 $ 7.63
-20.38%
$ 21.64 million $ 39.41 million
May 2025 $ 9.59
+4.63%
$ 27.86 million $ 58.36 million
Apr 2025 $ 9.16
-7.43%
$ 26.39 million $ 94.64 million
Mar 2025 $ 9.9
-15.23%
$ 28.5 million $ 124.47 million
Feb 2025 $ 11.68
-24.59%
$ 33.56 million $ 61.93 million
Jan 2025 $ 15.23
-17.57%
$ 44.46 million $ 56.7 million
Dec 2024 $ 18.93
-13.55%
$ 52.95 million $ 174.99 million
Nov 2024 $ 21.91
+55.62%
$ 62.09 million $ 7.84 trillion
Oct 2024 $ 15.06
+2.48%
$ 39.41 million $ 1.28 trillion
Sep 2024 $ 14.69
+6.46%
$ 41.1 million $ 43.51 million
Aug 2024 $ 13.79
-13.39%
$ 38.27 million $ 61.12 million
Jul 2024 $ 15.93
-9.31%
$ 43.86 million $ 65.11 million
Jun 2024 $ 17.56
-27.79%
$ 47.98 million $ 91.04 million
May 2024 $ 24.32
+5.39%
$ 65.99 million $ 157.27 million
Apr 2024 $ 23.08
-35.11%
$ 62.04 million $ 330.14 million
Mar 2024 $ 35.57
+18.54%
$ 94.02 million $ 237.45 million
Feb 2024 $ 30.01
+30.91%
$ 78.54 million $ 198.83 million
Jan 2024 $ 22.92
-29.15%
$ 58.5 million $ 330.23 million
Dec 2023 $ 32.35
+104.91%
$ 82.36 million $ 586.98 million
Nov 2023 $ 15.79
+13.80%
$ 39.58 million $ 139.01 million
Oct 2023 $ 13.87
+8.09%
$ 34.35 million $ 116.77 million
Sep 2023 $ 12.83
+4.82%
$ 31.31 million $ 223.94 million
Aug 2023 $ 12.24
-8.21%
$ 29.55 million $ 66.38 million
Jul 2023 $ 13.34
-6.88%
$ 31.69 million $ 106.27 million
Jun 2023 $ 14.33
-16.03%
$ 26.63 million $ 57.12 million
May 2023 $ 17.06
-5.51%
$ 31.22 million $ 78.2 million
Apr 2023 $ 18.06
-12.28%
$ 32.72 million $ 114.29 million
Mar 2023 $ 20.58
-6.98%
$ 35.45 million $ 249.24 million
Feb 2023 $ 22.13
+8.24%
$ 37.77 million $ 190.48 million
Jan 2023 $ 20.44
+48.73%
$ 34.54 million $ 155.95 million
Dec 2022 $ 13.74
-26.14%
$ 23.01 million $ 57.78 million
Nov 2022 $ 18.61
-25.05%
$ 30.38 million $ 199 million
Oct 2022 $ 24.83
+17.21%
$ 39.41 million $ 320.34 million
Sep 2022 $ 21.18
-8.28%
$ 32.87 million $ 138.06 million
Aug 2022 $ 23.1
-34.95%
$ 35.23 million $ 279.91 million
Jul 2022 $ 35.5
+49.39%
$ 52.9 million $ 492.87 million
Jun 2022 $ 23.76
-28.21%
$ 32.07 million $ 203.04 million
May 2022 $ 33.08
-48.04%
$ 43.25 million $ 176.43 million
Apr 2022 $ 63.67
-44.53%
$ 81.41 million $ 374.02 million
Mar 2022 $ 114.8
-15.48%
$ 140.16 million $ 278.05 million
Download