Alchemix Historical Data

ALCX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 27.25
-4.29%
$ 71.28 million $ 3.73 million
Feb 19, 2024 $ 28.47
+3.25%
$ 74.48 million $ 4.7 million
Feb 18, 2024 $ 27.58
+2.71%
$ 72.13 million $ 2.51 million
Feb 17, 2024 $ 26.85
+1.22%
$ 69.32 million $ 3.93 million
Feb 16, 2024 $ 26.52
-1.09%
$ 68.47 million $ 3.54 million
Feb 15, 2024 $ 26.82
-1.44%
$ 69.23 million $ 3.43 million
Feb 14, 2024 $ 27.21
+6.14%
$ 70.24 million $ 4.97 million
Feb 13, 2024 $ 25.63
-3.65%
$ 66.17 million $ 2.77 million
Feb 12, 2024 $ 26.6
+4.21%
$ 68.68 million $ 3.37 million
Feb 11, 2024 $ 25.53
+0.35%
$ 65.9 million $ 2.53 million
Feb 10, 2024 $ 25.44
-2.48%
$ 64.89 million $ 4.59 million
Feb 9, 2024 $ 26.09
+8.13%
$ 66.53 million $ 9.37 million
Feb 8, 2024 $ 24.12
+2.90%
$ 61.53 million $ 2.61 million
Feb 7, 2024 $ 23.44
+1.57%
$ 59.8 million $ 1.91 million
Feb 6, 2024 $ 23.08
-1.79%
$ 58.87 million $ 3.24 million
Feb 5, 2024 $ 23.5
-4.10%
$ 59.95 million $ 8.33 million
Feb 4, 2024 $ 24.5
+9.28%
$ 62.5 million $ 9.9 million
Feb 3, 2024 $ 22.42
-1.55%
$ 57.17 million $ 1.68 million
Feb 2, 2024 $ 22.77
+0.89%
$ 58.07 million $ 2.63 million
Feb 1, 2024 $ 22.58
-1.50%
$ 57.57 million $ 1.74 million
Jan 31, 2024 $ 22.92
-4.59%
$ 58.45 million $ 2.46 million
Jan 30, 2024 $ 24.03
-1.92%
$ 61.26 million $ 3.1 million
Jan 29, 2024 $ 24.5
+5.72%
$ 62.46 million $ 7.37 million
Jan 28, 2024 $ 23.17
-4.67%
$ 59.08 million $ 3.55 million
Jan 27, 2024 $ 24.31
+4.44%
$ 61.94 million $ 6.58 million
Jan 26, 2024 $ 23.28
+5.94%
$ 59.31 million $ 5.52 million
Jan 25, 2024 $ 21.97
-3.04%
$ 55.99 million $ 3.36 million
Jan 24, 2024 $ 22.65
+2.85%
$ 57.73 million $ 3.73 million
Jan 23, 2024 $ 22.03
-3.32%
$ 56.13 million $ 5.31 million
Jan 22, 2024 $ 22.78
-7.96%
$ 58.05 million $ 7.6 million
Jan 21, 2024 $ 24.75
-0.89%
$ 63.07 million $ 2.4 million
Jan 20, 2024 $ 24.97
+0.71%
$ 63.59 million $ 3.86 million
Jan 19, 2024 $ 24.81
+4.25%
$ 63.17 million $ 7.12 million
Jan 18, 2024 $ 23.79
-7.29%
$ 60.59 million $ 4.96 million
Jan 17, 2024 $ 25.66
-5.51%
$ 65.35 million $ 8.32 million
Jan 16, 2024 $ 27.15
+4.59%
$ 69.14 million $ 11.08 million
Jan 15, 2024 $ 25.96
-1.52%
$ 66.11 million $ 4.26 million
Jan 14, 2024 $ 26.36
-6.47%
$ 67.13 million $ 4.87 million
Jan 13, 2024 $ 28.18
+1.26%
$ 71.65 million $ 5.44 million
Jan 12, 2024 $ 27.83
-3.36%
$ 70.75 million $ 6.74 million
Jan 11, 2024 $ 28.8
+1.47%
$ 73.21 million $ 22.03 million
Jan 10, 2024 $ 28.39
+9.74%
$ 72.17 million $ 9.7 million
Jan 9, 2024 $ 25.87
-7.11%
$ 65.77 million $ 8.41 million
Jan 8, 2024 $ 27.84
+3.11%
$ 70.77 million $ 8.03 million
Jan 7, 2024 $ 27
-7.04%
$ 68.63 million $ 6.46 million
Jan 6, 2024 $ 29.05
-4.21%
$ 73.84 million $ 7.09 million
Jan 5, 2024 $ 30.32
-5.06%
$ 77.08 million $ 16.53 million
Jan 4, 2024 $ 31.94
+11.35%
$ 81.19 million $ 15.11 million
Jan 3, 2024 $ 28.69
-16.22%
$ 72.92 million $ 17.53 million
Jan 2, 2024 $ 34.24
+6.57%
$ 87.04 million $ 28.33 million