Alchemix Historical Data

ALCX Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 17, 2024 $17.94
-0.58%
$49.37 million $1.51 million
Jul 16, 2024 $18.04
-1.18%
$49.66 million $1.89 million
Jul 15, 2024 $18.25
+8.93%
$50.24 million $1.94 million
Jul 14, 2024 $16.76
+3.14%
$46.14 million $1.04 million
Jul 13, 2024 $16.25
+3.30%
$44.73 million $1.07 million
Jul 12, 2024 $15.73
-0.43%
$43.3 million $2.35 million
Jul 11, 2024 $15.8
+3.96%
$43.48 million $2.99 million
Jul 10, 2024 $15.21
-0.83%
$41.84 million $1.5 million
Jul 9, 2024 $15.33
-0.36%
$42.19 million $1.73 million
Jul 8, 2024 $15.39
+5.44%
$42.34 million $2.79 million
Jul 7, 2024 $14.59
-6.48%
$40.16 million $1.42 million
Jul 6, 2024 $15.6
+5.91%
$42.62 million $1.81 million
Jul 5, 2024 $14.73
-2.55%
$40.24 million $3.02 million
Jul 4, 2024 $15.13
-8.73%
$41.33 million $2.14 million
Jul 3, 2024 $16.58
-3.90%
$45.29 million $1.19 million
Jul 2, 2024 $17.26
-1.12%
$47.14 million $1.55 million
Jul 1, 2024 $17.45
-0.64%
$47.67 million $1.97 million
Jun 30, 2024 $17.56
+4.43%
$47.98 million $1.32 million
Jun 29, 2024 $16.82
-4.73%
$45.93 million $2 million
Jun 28, 2024 $17.65
-6.80%
$48.21 million $5.84 million
Jun 27, 2024 $18.94
+3.47%
$51.72 million $2.47 million
Jun 26, 2024 $18.31
-2.60%
$49.99 million $1.89 million
Jun 25, 2024 $18.8
+1.70%
$51.32 million $2.54 million