Alchemix Historical Data

ALCX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 32.13
-0.69%
$ 81.68 million $ 83.37 million
Dec 31, 2023 $ 32.35
+19.21%
$ 82.23 million $ 46.05 million
Dec 30, 2023 $ 27.14
-4.61%
$ 68.93 million $ 32.54 million
Dec 29, 2023 $ 28.45
+17.94%
$ 72.27 million $ 37.46 million
Dec 28, 2023 $ 24.12
-3.00%
$ 61.28 million $ 12.1 million
Dec 27, 2023 $ 24.86
-2.36%
$ 63.16 million $ 8.47 million
Dec 26, 2023 $ 25.46
-12.86%
$ 64.68 million $ 25.23 million
Dec 25, 2023 $ 29.19
+0.90%
$ 74.16 million $ 60.42 million
Dec 24, 2023 $ 28.93
+33.27%
$ 73.5 million $ 147.94 million
Dec 23, 2023 $ 21.72
+5.28%
$ 54.5 million $ 10.48 million
Dec 22, 2023 $ 20.63
+7.47%
$ 51.77 million $ 12.36 million
Dec 21, 2023 $ 19.19
+3.78%
$ 48.17 million $ 3.56 million
Dec 20, 2023 $ 18.49
+3.31%
$ 46.42 million $ 2.43 million
Dec 19, 2023 $ 17.9
+2.04%
$ 44.93 million $ 3.11 million
Dec 18, 2023 $ 17.55
-0.71%
$ 44.03 million $ 2.93 million
Dec 17, 2023 $ 17.67
-1.65%
$ 44.35 million $ 2.19 million
Dec 16, 2023 $ 17.97
+2.52%
$ 45.08 million $ 1.93 million
Dec 15, 2023 $ 17.53
-8.31%
$ 43.97 million $ 3.35 million
Dec 14, 2023 $ 19.11
+1.51%
$ 47.96 million $ 2.8 million
Dec 13, 2023 $ 18.83
+3.36%
$ 47.25 million $ 4.58 million
Dec 12, 2023 $ 18.22
-0.51%
$ 45.71 million $ 4.29 million
Dec 11, 2023 $ 18.31
-6.63%
$ 45.95 million $ 5.08 million
Dec 10, 2023 $ 19.61
-1.52%
$ 49.21 million $ 4.65 million
Dec 9, 2023 $ 19.92
+2.03%
$ 49.97 million $ 5.84 million
Dec 8, 2023 $ 19.52
-3.10%
$ 48.98 million $ 5.12 million
Dec 7, 2023 $ 20.15
+7.04%
$ 50.54 million $ 9.16 million
Dec 6, 2023 $ 18.82
-2.11%
$ 47.22 million $ 4.99 million
Dec 5, 2023 $ 19.23
-2.47%
$ 48.24 million $ 6.28 million
Dec 4, 2023 $ 19.72
-1.39%
$ 49.46 million $ 9.87 million
Dec 3, 2023 $ 19.99
-4.08%
$ 50.15 million $ 15.09 million
Dec 2, 2023 $ 20.85
+1.96%
$ 52.28 million $ 72.91 million
Dec 1, 2023 $ 20.44
+29.50%
$ 51.26 million $ 23.77 million
Nov 30, 2023 $ 15.79
+1.95%
$ 39.58 million $ 1.83 million
Nov 29, 2023 $ 15.48
-2.42%
$ 38.82 million $ 2.15 million
Nov 28, 2023 $ 15.87
+1.40%
$ 39.78 million $ 2.32 million
Nov 27, 2023 $ 15.65
-2.04%
$ 39.23 million $ 3.2 million
Nov 26, 2023 $ 15.98
+0.80%
$ 40.04 million $ 3.51 million
Nov 25, 2023 $ 15.85
-1.98%
$ 39.71 million $ 2.33 million
Nov 24, 2023 $ 16.17
-0.10%
$ 40.52 million $ 2.45 million
Nov 23, 2023 $ 16.18
+1.92%
$ 40.55 million $ 4.45 million
Nov 22, 2023 $ 15.88
+4.81%
$ 39.78 million $ 4.1 million
Nov 21, 2023 $ 15.15
-4.54%
$ 37.96 million $ 7.73 million
Nov 20, 2023 $ 15.87
+1.62%
$ 39.77 million $ 3.12 million
Nov 19, 2023 $ 15.62
+4.27%
$ 39.13 million $ 3.66 million
Nov 18, 2023 $ 14.98
-2.42%
$ 37.53 million $ 2.07 million
Nov 17, 2023 $ 15.35
-2.84%
$ 38.46 million $ 3.8 million
Nov 16, 2023 $ 15.8
-0.48%
$ 39.18 million $ 5.27 million
Nov 15, 2023 $ 15.88
+3.67%
$ 39.37 million $ 3.42 million
Nov 14, 2023 $ 15.32
-5.03%
$ 37.98 million $ 4.44 million
Nov 13, 2023 $ 16.13
-6.35%
$ 39.99 million $ 4.07 million