Alchemix Historical Data

ALCX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $34.8
-9.67%
$91.9 million $7.44 million
Mar 15, 2024 $38.53
-2.71%
$101.74 million $11.34 million
Mar 14, 2024 $39.6
-2.36%
$104.57 million $9.46 million
Mar 13, 2024 $40.56
+5.39%
$107.1 million $10.13 million
Mar 12, 2024 $38.48
+1.41%
$101.62 million $21.16 million
Mar 11, 2024 $37.95
+8.89%
$100.2 million $6.06 million
Mar 10, 2024 $34.85
-4.35%
$92.02 million $6.3 million
Mar 9, 2024 $36.43
+3.97%
$95.37 million $8.45 million
Mar 8, 2024 $35.04
+5.82%
$91.73 million $9.23 million
Mar 7, 2024 $33.11
+5.18%
$86.68 million $8.46 million
Mar 6, 2024 $31.48
+3.05%
$82.42 million $6.28 million
Mar 5, 2024 $30.55
-8.46%
$79.97 million $13.12 million
Mar 4, 2024 $33.38
-1.44%
$87.37 million $8.33 million
Mar 3, 2024 $33.86
+3.52%
$88.65 million $7.67 million
Mar 2, 2024 $32.71
+1.56%
$85.61 million $5.17 million
Mar 1, 2024 $32.21
+7.33%
$84.29 million $6.52 million
Feb 29, 2024 $30.01
+0.95%
$78.54 million $4.77 million
Feb 28, 2024 $29.73
+3.21%
$77.8 million $10.1 million
Feb 27, 2024 $28.8
-2.72%
$75.38 million $5.22 million
Feb 26, 2024 $29.61
-1.35%
$77.48 million $6.86 million
Feb 25, 2024 $30.01
+1.49%
$78.54 million $7.31 million
Feb 24, 2024 $29.57
-2.39%
$77.35 million $9.62 million
Feb 23, 2024 $30.3
-1.36%
$79.25 million $43.98 million
Feb 22, 2024 $30.71
+17.06%
$80.34 million $26.39 million
Feb 21, 2024 $26.24
-3.71%
$68.63 million $3.1 million
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