Alchemix Historical Data

ALCX Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $9.27
+2.09%
$26.96 million $1.95 million
Jun 8, 2025 $9.08
-1.59%
$26.4 million $947,815
Jun 7, 2025 $9.23
+2.98%
$26.81 million $1.09 million
Jun 6, 2025 $8.96
+0.30%
$26.04 million $1.61 million
Jun 5, 2025 $8.93
-9.49%
$25.96 million $2.06 million
Jun 4, 2025 $9.87
-0.14%
$28.68 million $2.69 million
Jun 3, 2025 $9.88
+2.59%
$28.72 million $2.1 million
Jun 2, 2025 $9.63
+0.85%
$28 million $1.51 million
Jun 1, 2025 $9.55
-0.31%
$27.77 million $1.94 million
May 31, 2025 $9.59
-4.48%
$27.86 million $6.78 million
May 30, 2025 $10.05
+1.18%
$29.2 million $12.74 million
May 29, 2025 $9.93
-2.56%
$28.86 million $1.21 million
May 28, 2025 $10.19
-0.20%
$29.62 million $1.85 million
May 27, 2025 $10.21
+5.89%
$29.68 million $2.51 million
May 26, 2025 $9.64
-0.08%
$28.03 million $1.09 million
May 25, 2025 $9.65
-1.52%
$28.05 million $1.36 million
May 24, 2025 $9.8
-1.62%
$28.49 million $962,504
May 23, 2025 $9.96
-6.37%
$28.95 million $1.14 million
May 22, 2025 $10.64
+5.26%
$30.92 million $1.07 million
May 21, 2025 $10.11
+0.74%
$29.37 million $1.25 million
May 20, 2025 $10.03
-0.58%
$29.16 million $1.1 million
May 19, 2025 $10.09
-2.00%
$29.33 million $1.31 million
May 18, 2025 $10.3
+2.34%
$29.94 million $985,911
May 17, 2025 $10.08
-0.94%
$29.28 million $1.03 million
May 16, 2025 $10.17
-0.30%
$29.55 million $1.06 million
May 15, 2025 $10.2
-5.36%
$29.64 million $1.43 million
May 14, 2025 $10.78
-4.82%
$31.32 million $1.34 million
May 13, 2025 $11.33
+3.48%
$32.91 million $1.53 million
May 12, 2025 $10.96
+0.17%
$31.83 million $1.49 million
May 11, 2025 $10.94
-3.08%
$31.78 million $1.38 million
May 10, 2025 $11.28
+7.01%
$32.79 million $1.58 million
May 9, 2025 $10.54
+6.34%
$30.64 million $1.63 million
May 8, 2025 $9.92
+17.42%
$28.81 million $1.84 million
May 7, 2025 $8.45
+1.69%
$24.54 million $1.09 million
May 6, 2025 $8.3
-1.51%
$24.12 million $1.01 million
May 5, 2025 $8.43
-0.04%
$24.49 million $832,248
May 4, 2025 $8.43
-4.72%
$24.5 million $1.33 million
May 3, 2025 $8.85
-5.26%
$25.49 million $1.05 million
May 2, 2025 $9.34
-1.59%
$26.91 million $1.12 million
May 1, 2025 $9.49
+3.61%
$27.34 million $2.3 million
Apr 30, 2025 $9.16
-0.36%
$26.39 million $1.63 million
Apr 29, 2025 $9.2
-2.85%
$26.48 million $782,536
Apr 28, 2025 $9.46
+0.66%
$27.26 million $1.39 million
Apr 27, 2025 $9.4
-4.97%
$27.08 million $1.1 million
Apr 26, 2025 $9.9
+1.81%
$28.49 million $3.2 million
Apr 25, 2025 $9.72
+1.53%
$27.99 million $3.52 million
Apr 24, 2025 $9.57
+2.74%
$27.57 million $3.17 million
Apr 23, 2025 $9.32
-0.66%
$26.83 million $3.94 million
Apr 22, 2025 $9.38
+9.44%
$27.01 million $3.54 million
Apr 21, 2025 $8.57
+2.06%
$24.69 million $3.56 million