Alchemix Historical Data

ALCX Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $11.47
-1.80%
$32.97 million $3.1 million
Feb 28, 2025 $11.68
+0.12%
$33.56 million $3.99 million
Feb 27, 2025 $11.67
+0.55%
$33.53 million $3.46 million
Feb 26, 2025 $11.6
-0.59%
$33.35 million $3.97 million
Feb 25, 2025 $11.68
+2.37%
$33.56 million $2.13 million
Feb 24, 2025 $11.4
-11.41%
$32.78 million $1.77 million
Feb 23, 2025 $12.87
-0.48%
$37 million $1.24 million
Feb 22, 2025 $12.94
+5.52%
$37.19 million $1.76 million
Feb 21, 2025 $12.26
-3.46%
$35.25 million $2.15 million
Feb 20, 2025 $12.7
+2.83%
$36.51 million $1.12 million
Feb 19, 2025 $12.35
+1.80%
$35.49 million $757,320
Feb 18, 2025 $12.13
-4.74%
$34.87 million $1.62 million
Feb 17, 2025 $12.73
-0.16%
$36.59 million $1.57 million
Feb 16, 2025 $12.75
+0.43%
$36.65 million $1.07 million
Feb 15, 2025 $12.69
-3.45%
$36.44 million $1.68 million
Feb 14, 2025 $13.15
+0.23%
$37.74 million $2.23 million
Feb 13, 2025 $13.11
-1.22%
$37.64 million $2.32 million
Feb 12, 2025 $13.27
+9.39%
$38.11 million $12.01 million
Feb 11, 2025 $12.14
+1.01%
$34.84 million $1.4 million
Feb 10, 2025 $12.01
-0.77%
$34.49 million $1.41 million
Feb 9, 2025 $12.11
-1.60%
$34.76 million $902,772
Feb 8, 2025 $12.31
+4.32%
$35.33 million $1.06 million
Feb 7, 2025 $11.79
-1.25%
$33.85 million $1.34 million
Feb 6, 2025 $11.94
-3.62%
$34.28 million $1.24 million
Feb 5, 2025 $12.4
-0.09%
$35.59 million $1.33 million
Feb 4, 2025 $12.41
-6.29%
$35.63 million $2.39 million
Feb 3, 2025 $13.24
+2.58%
$38.03 million $3.09 million
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