Alchemix Historical Data

ALCX
Download
Date Close Price change Market cap Trading volume
May 4 $ 5.69
-44.62%
$ 12.12 million $ 1.21 million
Apr 27 $ 10.22
-0.21%
$ 21.8 million $ 3,649
Apr 20 $ 13.11
-0.40%
$ 21.84 million $ 109,183
Apr 13 $ 13.41
-6.60%
$ 28.1 million $ 243,010
Apr 6 $ 13.63
+15.63%
$ 29.75 million $ 413,774
Mar 30 $ 11.95
-21.12%
$ 25.23 million $ 346,051
Mar 23 $ 15.15
+7.73%
$ 31.99 million $ 496,335
Mar 16 $ 14.16
-1.55%
$ 29.88 million $ 439,370
Mar 9 $ 14.42
-19.09%
$ 31.78 million $ 494,324
Mar 2 $ 20.54
+37.59%
$ 37.23 million $ 1.23 million
Feb 23 $ 14.94
+212.16%
$ 31.19 million $ 718,483
Feb 16 $ 4.94
-10.01%
$ 9.85 million $ 3.1 million
Feb 9 $ 5.76
+4.79%
$ 11.34 million $ 4.1 million
Feb 2 $ 5.63
-4.37%
$ 11.35 million $ 6.32 million
Jan 26 $ 6.1
-7.37%
$ 12.16 million $ 7.07 million
Jan 19 $ 6.93
-7.20%
$ 13.52 million $ 4.49 million
Jan 12 $ 7.73
+4.34%
$ 15.34 million $ 5.58 million
Jan 5 $ 7.49
-6.78%
$ 15.2 million $ 5.98 million
Dec 29 $ 7.86
+2.85%
$ 16.49 million $ 10.33 million
Dec 22 $ 7.8
+0.82%
$ 16 million $ 14.49 million
Dec 15 $ 7.82
-10.31%
$ 16.18 million $ 11.75 million
Dec 8 $ 9.04
-8.43%
$ 18.23 million $ 11.39 million
Dec 1 $ 9.93
-11.09%
$ 20.6 million $ 156.25 million
Nov 24 $ 10.15
+4.93%
$ 23.31 million $ 194.04 million
Nov 17 $ 9.79
-25.20%
$ 20.19 million $ 221.13 million
Nov 10 $ 12.31
+13.42%
$ 27.32 million $ 285 million
Nov 3 $ 9.32
+29.00%
$ 20.21 million $ 254.94 million
Oct 27 $ 7.25
-7.65%
$ 13.44 million $ 13.8 million
Oct 20 $ 7.65
-17.15%
$ 14.6 million $ 33.27 million
Oct 13 $ 7.66
-3.86%
$ 17.14 million $ 6.39 million
Oct 6 $ 7.3
-16.58%
$ 14.82 million $ 7.4 million
Sep 29 $ 8.8
+3.90%
$ 16.27 million $ 6.54 million
Sep 22 $ 8.35
-8.75%
$ 15.71 million $ 6.09 million
Sep 15 $ 9.38
-4.09%
$ 16.99 million $ 6.04 million
Sep 8 $ 10.14
+7.51%
$ 18.16 million $ 8.01 million
Sep 1 $ 9.34
-3.84%
$ 17.29 million $ 7.39 million
Aug 25 $ 9.85
-7.68%
$ 17.8 million $ 8.49 million
Aug 18 $ 10.82
+1.06%
$ 19.54 million $ 9.21 million
Aug 11 $ 10.7
+1.30%
$ 19.63 million $ 13.26 million
Aug 4 $ 10.11
+15.03%
$ 19.37 million $ 8.94 million
Jul 28 $ 8.82
-12.90%
$ 16.11 million $ 11.83 million
Jul 21 $ 9.69
-1.77%
$ 18.59 million $ 9.14 million
Jul 14 $ 9.6
+9.99%
$ 18.06 million $ 8.62 million
Jul 7 $ 8.57
+15.50%
$ 25.39 million $ 11.18 million
Jun 30 $ 7.17
-5.96%
$ 21.59 million $ 6.91 million
Jun 23 $ 7.33
+7.89%
$ 22.19 million $ 5.58 million
Jun 16 $ 7.07
-13.17%
$ 19.76 million $ 7.22 million
Jun 9 $ 7.96
-12.37%
$ 23.68 million $ 9.51 million
Jun 2 $ 9.23
-3.43%
$ 26.4 million $ 11.04 million
May 26 $ 9.55
-1.01%
$ 27.77 million $ 28.12 million
Download