Alchemix Historical Data

ALCX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 12.99
-4.49%
$ 36.06 million $ 1.03 million
Sep 4, 2024 $ 13.6
+0.67%
$ 37.77 million $ 1.87 million
Sep 3, 2024 $ 13.51
-4.39%
$ 37.51 million $ 1.64 million
Sep 2, 2024 $ 14.13
+5.05%
$ 39.23 million $ 1.47 million
Sep 1, 2024 $ 13.46
-2.46%
$ 37.36 million $ 1.16 million
Aug 31, 2024 $ 13.79
-1.69%
$ 38.27 million $ 1.03 million
Aug 30, 2024 $ 14.03
-0.94%
$ 38.93 million $ 1.29 million
Aug 29, 2024 $ 14.17
+1.28%
$ 39.33 million $ 1.3 million
Aug 28, 2024 $ 14
-0.87%
$ 38.86 million $ 1.98 million
Aug 27, 2024 $ 14.13
-2.80%
$ 39.21 million $ 1.76 million
Aug 26, 2024 $ 14.54
-5.19%
$ 40.35 million $ 2.05 million
Aug 25, 2024 $ 15.33
-5.81%
$ 42.56 million $ 3.52 million
Aug 24, 2024 $ 16.27
+3.76%
$ 45.17 million $ 3.17 million
Aug 23, 2024 $ 15.68
+7.40%
$ 43.52 million $ 2.6 million
Aug 22, 2024 $ 14.6
-1.71%
$ 40.52 million $ 1.6 million
Aug 21, 2024 $ 14.85
+5.29%
$ 41.21 million $ 2.72 million
Aug 20, 2024 $ 14.1
+1.24%
$ 39.13 million $ 2.49 million
Aug 19, 2024 $ 13.93
+3.42%
$ 38.65 million $ 1.59 million
Aug 18, 2024 $ 13.47
+4.50%
$ 37.39 million $ 1.75 million
Aug 17, 2024 $ 12.89
+3.56%
$ 35.77 million $ 1.26 million
Aug 16, 2024 $ 12.45
+3.61%
$ 34.55 million $ 1.43 million
Aug 15, 2024 $ 12.02
-4.81%
$ 33.35 million $ 1.66 million
Aug 14, 2024 $ 12.61
-3.83%
$ 34.99 million $ 1.46 million
Aug 13, 2024 $ 13.12
+1.45%
$ 36.39 million $ 1.2 million
Aug 12, 2024 $ 12.93
+5.06%
$ 35.87 million $ 1.58 million
Aug 11, 2024 $ 12.3
-2.57%
$ 34.13 million $ 3.09 million
Aug 10, 2024 $ 12.62
+0.65%
$ 34.75 million $ 693,250
Aug 9, 2024 $ 12.54
-2.55%
$ 34.53 million $ 1.15 million
Aug 8, 2024 $ 12.87
+8.57%
$ 35.43 million $ 2.25 million
Aug 7, 2024 $ 11.85
-2.24%
$ 32.64 million $ 1.62 million
Aug 6, 2024 $ 12.13
+4.05%
$ 33.39 million $ 2.61 million
Aug 5, 2024 $ 11.66
-9.83%
$ 32.1 million $ 4.67 million
Aug 4, 2024 $ 12.93
-8.86%
$ 35.61 million $ 2.42 million
Aug 3, 2024 $ 14.18
-4.01%
$ 39.05 million $ 1.36 million
Aug 2, 2024 $ 14.77
-6.92%
$ 40.65 million $ 1.93 million
Aug 1, 2024 $ 15.86
-0.38%
$ 43.66 million $ 1.9 million
Jul 31, 2024 $ 15.93
-2.01%
$ 43.86 million $ 1.58 million
Jul 30, 2024 $ 16.26
-3.07%
$ 44.76 million $ 1.64 million
Jul 29, 2024 $ 16.77
+1.70%
$ 46.17 million $ 1.31 million
Jul 28, 2024 $ 16.49
+0.31%
$ 45.4 million $ 1.04 million
Jul 27, 2024 $ 16.44
-0.47%
$ 45.27 million $ 918,801
Jul 26, 2024 $ 16.52
+3.14%
$ 45.49 million $ 969,181
Jul 25, 2024 $ 16.02
+0.46%
$ 44.09 million $ 1.43 million
Jul 24, 2024 $ 15.93
-2.96%
$ 43.86 million $ 860,797
Jul 23, 2024 $ 16.43
-2.90%
$ 45.23 million $ 1.93 million
Jul 22, 2024 $ 16.92
-4.29%
$ 46.58 million $ 14.46 million
Jul 21, 2024 $ 17.68
-3.21%
$ 48.68 million $ 2.95 million
Jul 20, 2024 $ 18.27
-2.18%
$ 50.29 million $ 1.2 million
Jul 19, 2024 $ 18.68
+3.67%
$ 51.41 million $ 1.72 million
Jul 18, 2024 $ 18.03
+0.50%
$ 49.62 million $ 1.2 million