Alchemix Historical Data

ALCX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $18.48
+0.88%
$50.47 million $3.05 million
Jun 23, 2024 $18.32
-1.54%
$50.02 million $1.85 million
Jun 22, 2024 $18.61
-1.46%
$50.79 million $1.66 million
Jun 21, 2024 $18.88
+0.60%
$51.54 million $2.35 million
Jun 20, 2024 $18.77
+1.40%
$51.23 million $1.93 million
Jun 19, 2024 $18.51
+2.18%
$50.51 million $1.88 million
Jun 18, 2024 $18.12
-3.50%
$49.45 million $3.3 million
Jun 17, 2024 $18.77
-11.33%
$51.24 million $5.17 million
Jun 16, 2024 $21.17
+0.40%
$57.79 million $2.7 million
Jun 15, 2024 $21.09
+3.77%
$57.55 million $2.81 million
Jun 14, 2024 $20.32
+1.50%
$55.46 million $2.67 million
Jun 13, 2024 $20.02
-4.99%
$54.64 million $2.13 million
Jun 12, 2024 $21.07
+3.27%
$57.51 million $2.5 million
Jun 11, 2024 $20.41
-7.36%
$55.69 million $3.52 million
Jun 10, 2024 $22.03
-1.63%
$60.12 million $2.36 million
Jun 9, 2024 $22.39
+1.42%
$61.11 million $1.64 million
Jun 8, 2024 $22.08
-6.58%
$60.25 million $4.63 million
Jun 7, 2024 $23.64
-8.66%
$64.48 million $4.26 million
Jun 6, 2024 $25.88
-0.98%
$70.6 million $5.22 million
Jun 5, 2024 $26.13
+5.29%
$71.29 million $7.69 million
Jun 4, 2024 $24.82
+3.91%
$67.71 million $2.88 million
Jun 3, 2024 $23.89
-0.70%
$65.16 million $2.39 million
Jun 2, 2024 $24.05
-2.95%
$65.62 million $4.35 million
Jun 1, 2024 $24.78
+1.89%
$67.24 million $2.03 million
May 31, 2024 $24.32
-1.78%
$65.99 million $3.43 million
May 30, 2024 $24.76
-2.29%
$67.18 million $2.94 million
May 29, 2024 $25.34
-2.27%
$68.76 million $4.18 million
May 28, 2024 $25.93
-0.85%
$70.36 million $3.69 million
May 27, 2024 $26.15
+0.84%
$70.96 million $3.26 million
May 26, 2024 $25.94
-2.58%
$70.37 million $5.67 million
May 25, 2024 $26.62
+3.55%
$72.21 million $4.73 million
May 24, 2024 $25.71
-2.17%
$69.74 million $7.76 million
May 23, 2024 $26.28
+2.70%
$71.28 million $33.13 million
May 22, 2024 $25.59
-1.41%
$69.41 million $2.96 million
May 21, 2024 $25.95
+1.52%
$70.4 million $5.32 million
May 20, 2024 $25.56
+8.64%
$69.34 million $5.16 million
May 19, 2024 $23.53
-6.59%
$63.83 million $6.47 million
May 18, 2024 $25.19
+1.06%
$68.33 million $3.33 million
May 17, 2024 $24.93
+2.79%
$67.61 million $3.98 million
May 16, 2024 $24.25
-1.04%
$65.78 million $4.64 million
May 15, 2024 $24.51
+9.86%
$66.47 million $5.17 million
May 14, 2024 $22.31
-3.02%
$60.5 million $3.69 million
May 13, 2024 $23
-2.53%
$62.39 million $2.77 million
May 12, 2024 $23.6
+0.84%
$64.01 million $2.41 million
May 11, 2024 $23.4
-0.89%
$63.47 million $2.05 million
May 10, 2024 $23.61
-3.42%
$64.04 million $4.04 million
May 9, 2024 $24.45
+2.09%
$66.31 million $3.65 million
May 8, 2024 $23.95
-2.14%
$64.95 million $4.63 million
May 7, 2024 $24.47
-0.71%
$66.37 million $4.19 million
May 6, 2024 $24.65
-1.60%
$66.84 million $3.75 million