Alchemix Historical Data

ALCX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 12.91
-10.30%
$ 37.07 million $ 1.95 million
Feb 1, 2025 $ 14.39
-7.06%
$ 41.32 million $ 967,239
Jan 31, 2025 $ 15.49
+1.69%
$ 44.46 million $ 1.11 million
Jan 30, 2025 $ 15.23
+2.40%
$ 43.72 million $ 1.6 million
Jan 29, 2025 $ 14.87
+0.87%
$ 42.7 million $ 1.81 million
Jan 28, 2025 $ 14.74
-1.90%
$ 42.32 million $ 1.78 million
Jan 27, 2025 $ 15.03
-4.04%
$ 43.14 million $ 2.95 million
Jan 26, 2025 $ 15.66
-0.47%
$ 44.97 million $ 1.76 million
Jan 25, 2025 $ 15.74
-1.05%
$ 45.16 million $ 993,315
Jan 24, 2025 $ 15.91
-3.33%
$ 45.64 million $ 994,397
Jan 23, 2025 $ 16.45
-0.54%
$ 47.21 million $ 1.64 million
Jan 22, 2025 $ 16.57
-2.08%
$ 47.53 million $ 1.67 million
Jan 21, 2025 $ 16.91
+1.57%
$ 48.52 million $ 1.69 million
Jan 20, 2025 $ 16.65
+0.45%
$ 47.77 million $ 2.75 million
Jan 19, 2025 $ 16.57
-8.78%
$ 47.55 million $ 2.98 million
Jan 18, 2025 $ 18.17
-8.16%
$ 52.13 million $ 1.97 million
Jan 17, 2025 $ 19.79
+6.13%
$ 56.77 million $ 1.79 million
Jan 16, 2025 $ 18.64
-3.48%
$ 53.49 million $ 1.65 million
Jan 15, 2025 $ 19.32
+5.56%
$ 55.42 million $ 1.77 million
Jan 14, 2025 $ 18.3
+3.75%
$ 52.5 million $ 1.19 million
Jan 13, 2025 $ 17.64
-2.35%
$ 50.6 million $ 2.62 million
Jan 12, 2025 $ 18.06
-1.49%
$ 51.82 million $ 1.16 million
Jan 11, 2025 $ 18.33
+0.25%
$ 52.6 million $ 1.45 million
Jan 10, 2025 $ 18.28
+1.18%
$ 52.43 million $ 1.25 million
Jan 9, 2025 $ 18.06
-2.50%
$ 51.82 million $ 1.92 million
Jan 8, 2025 $ 18.53
-4.53%
$ 53.15 million $ 2.92 million
Jan 7, 2025 $ 19.41
-9.49%
$ 55.67 million $ 2.58 million
Jan 6, 2025 $ 21.44
+3.07%
$ 61.51 million $ 1.63 million
Jan 5, 2025 $ 20.81
+0.22%
$ 59.69 million $ 2.14 million
Jan 4, 2025 $ 20.76
+0.12%
$ 59.49 million $ 1.74 million
Jan 3, 2025 $ 20.73
+3.71%
$ 59.41 million $ 1.84 million
Jan 2, 2025 $ 19.98
+5.62%
$ 57.27 million $ 2.91 million
Jan 1, 2025 $ 18.9
+2.29%
$ 54.16 million $ 1.53 million
Dec 31, 2024 $ 18.47
-2.45%
$ 52.95 million $ 1.59 million
Dec 30, 2024 $ 18.93
-2.59%
$ 54.26 million $ 3.22 million
Dec 29, 2024 $ 19.44
-5.26%
$ 55.71 million $ 2.26 million
Dec 28, 2024 $ 20.52
+6.91%
$ 58.81 million $ 3.79 million
Dec 27, 2024 $ 19.19
+0.23%
$ 55 million $ 2.48 million
Dec 26, 2024 $ 19.16
-4.24%
$ 54.9 million $ 2.55 million
Dec 25, 2024 $ 20
-3.44%
$ 57.33 million $ 6.61 million
Dec 24, 2024 $ 20.7
+3.05%
$ 59.34 million $ 4.15 million
Dec 23, 2024 $ 20.09
+4.07%
$ 57.58 million $ 3.18 million
Dec 22, 2024 $ 19.31
-1.51%
$ 55.34 million $ 3.84 million
Dec 21, 2024 $ 19.6
-2.69%
$ 56.18 million $ 5.14 million
Dec 20, 2024 $ 20.15
+0.38%
$ 57.74 million $ 5.22 million
Dec 19, 2024 $ 20.09
-6.64%
$ 57.57 million $ 4.52 million
Dec 18, 2024 $ 21.52
-9.37%
$ 61.67 million $ 4.49 million
Dec 17, 2024 $ 23.74
-7.98%
$ 68.05 million $ 4.32 million
Dec 16, 2024 $ 25.82
-4.82%
$ 73.99 million $ 10.31 million
Dec 15, 2024 $ 27.15
+2.94%
$ 77.8 million $ 4.5 million