Alchemix Historical Data

ALCX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 13.63
-5.83%
$ 38.15 million $ 1.17 million
Oct 24, 2024 $ 14.47
+1.29%
$ 40.51 million $ 22.22 billion
Oct 23, 2024 $ 14.29
-4.07%
$ 40 million $ 1.36 million
Oct 22, 2024 $ 14.89
-2.23%
$ 41.69 million $ 1.63 million
Oct 21, 2024 $ 15.23
-2.76%
$ 42.64 million $ 3.27 million
Oct 20, 2024 $ 15.67
+4.76%
$ 43.85 million $ 1.06 trillion
Oct 19, 2024 $ 14.95
-1.04%
$ 41.86 million $ 8.8 billion
Oct 18, 2024 $ 15.11
+2.12%
$ 42.3 million $ 1.23 million
Oct 17, 2024 $ 14.8
-0.29%
$ 41.43 million $ 3.91 billion
Oct 16, 2024 $ 14.85
-1.87%
$ 41.57 million $ 1.51 million
Oct 15, 2024 $ 15.13
-2.68%
$ 42.36 million $ 2.97 million
Oct 14, 2024 $ 15.55
+3.62%
$ 43.53 million $ 26.77 billion
Oct 13, 2024 $ 15.01
-0.85%
$ 42 million $ 2.6 million
Oct 12, 2024 $ 15.13
+1.90%
$ 42.33 million $ 23.78 billion
Oct 11, 2024 $ 14.84
+4.35%
$ 41.54 million $ 50.5 billion
Oct 10, 2024 $ 14.22
-2.11%
$ 39.81 million $ 4.49 million
Oct 9, 2024 $ 14.53
-1.03%
$ 40.67 million $ 21.24 billion
Oct 8, 2024 $ 14.68
+6.45%
$ 41.09 million $ 9.74 million
Oct 7, 2024 $ 13.8
+0.89%
$ 38.62 million $ 1.41 million
Oct 6, 2024 $ 13.68
+2.32%
$ 38.28 million $ 18.97 billion
Oct 5, 2024 $ 13.37
+0.18%
$ 37.4 million $ 15.61 billion
Oct 4, 2024 $ 13.35
+5.22%
$ 37.34 million $ 919,698
Oct 3, 2024 $ 12.69
-0.88%
$ 35.5 million $ 1.36 million
Oct 2, 2024 $ 12.8
-2.62%
$ 35.81 million $ 1.64 million
Oct 1, 2024 $ 13.14
-10.60%
$ 36.77 million $ 2.89 million
Sep 30, 2024 $ 14.69
-4.46%
$ 41.1 million $ 1.23 million
Sep 29, 2024 $ 15.37
+2.48%
$ 43.02 million $ 1.2 million
Sep 28, 2024 $ 14.98
-2.82%
$ 41.92 million $ 1.05 million
Sep 27, 2024 $ 15.42
+1.83%
$ 43.13 million $ 1.21 million
Sep 26, 2024 $ 15.14
+1.53%
$ 42.35 million $ 1.24 million
Sep 25, 2024 $ 14.9
-1.98%
$ 41.7 million $ 1.74 million
Sep 24, 2024 $ 15.21
+1.08%
$ 42.57 million $ 1.04 million
Sep 23, 2024 $ 15.05
+2.16%
$ 42.11 million $ 1.23 million
Sep 22, 2024 $ 14.75
-2.12%
$ 41.26 million $ 906,920
Sep 21, 2024 $ 15.07
+1.81%
$ 42.14 million $ 976,423
Sep 20, 2024 $ 14.8
+4.85%
$ 41.39 million $ 1.83 million
Sep 19, 2024 $ 14.11
+4.89%
$ 39.46 million $ 1.81 million
Sep 18, 2024 $ 13.45
+3.27%
$ 37.61 million $ 1.4 million
Sep 17, 2024 $ 13.02
-1.07%
$ 36.41 million $ 2.61 million
Sep 16, 2024 $ 13.16
-3.84%
$ 36.8 million $ 1.16 million
Sep 15, 2024 $ 13.68
-3.37%
$ 38.27 million $ 714,555
Sep 14, 2024 $ 14.15
-1.29%
$ 39.58 million $ 626,983
Sep 13, 2024 $ 14.34
+2.71%
$ 40.11 million $ 1 million
Sep 12, 2024 $ 13.95
+2.66%
$ 39.01 million $ 1.09 million
Sep 11, 2024 $ 13.59
-2.53%
$ 38.01 million $ 4.72 million
Sep 10, 2024 $ 13.95
+4.12%
$ 39 million $ 1.37 million
Sep 9, 2024 $ 13.4
+2.94%
$ 37.49 million $ 2.68 million
Sep 8, 2024 $ 13.02
+2.77%
$ 36.42 million $ 1.04 million
Sep 7, 2024 $ 12.67
+0.20%
$ 35.17 million $ 1.11 million
Sep 6, 2024 $ 12.64
-2.69%
$ 35.09 million $ 1.34 million