Alchemix Historical Data

ALCX Page 15
Download
Date Close Price change Market cap Trading volume
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
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