Alchemix Historical Data

ALCX Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2024 $26.38
-2.67%
$74.77 million $5.43 million
Dec 13, 2024 $27.09
+3.86%
$76.81 million $14.65 million
Dec 12, 2024 $26.09
+8.38%
$73.96 million $6.57 million
Dec 11, 2024 $24.07
+4.11%
$68.22 million $5.08 million
Dec 10, 2024 $23.11
-3.96%
$65.51 million $8.05 million
Dec 9, 2024 $24.06
-17.90%
$68.21 million $9.79 million
Dec 8, 2024 $29.3
+10.02%
$83.06 million $8.51 million
Dec 7, 2024 $26.63
-1.68%
$75.49 million $3.07 million
Dec 6, 2024 $27.08
+4.32%
$76.76 million $4.81 million
Dec 5, 2024 $25.95
+1.50%
$73.61 million $12.83 million
Dec 4, 2024 $25.56
+3.46%
$72.47 million $6.96 million
Dec 3, 2024 $24.7
+11.56%
$70.03 million $8.75 million
Dec 2, 2024 $22.14
+1.35%
$62.76 million $6.7 million
Dec 1, 2024 $21.83
-0.30%
$61.9 million $3.19 million
Nov 30, 2024 $21.91
+0.14%
$62.09 million $2.47 million
Nov 29, 2024 $21.88
-0.36%
$62.01 million $2.38 million
Nov 28, 2024 $21.95
-4.95%
$62.23 million $2.78 million
Nov 27, 2024 $23.08
+7.94%
$65.43 million $2.75 million
Nov 26, 2024 $21.39
-2.12%
$60.63 million $2.58 million
Nov 25, 2024 $21.85
-1.75%
$61.93 million $3.65 million
Nov 24, 2024 $22.24
+2.99%
$63.03 million $5.05 million
Nov 23, 2024 $21.59
+5.37%
$61.09 million $4.68 million
Nov 22, 2024 $20.49
-2.32%
$57.98 million $2.68 million