Alchemix Historical Data

ALCX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 10.25
-20.81%
$ 21.84 million $ 23,041
Apr 25, 2026 $ 13.11
+2.80%
$ 27.95 million $ 23,339
Apr 24, 2026 $ 12.75
-3.67%
$ 27.17 million $ 17,415
Apr 23, 2026 $ 13.43
+2.90%
$ 28.62 million $ 6,019
Apr 22, 2026 $ 13.03
-4.57%
$ 27.78 million $ 51,215
Apr 21, 2026 $ 13.59
+2.26%
$ 28.97 million $ 5,923
Apr 20, 2026 $ 13.33
+1.28%
$ 28.42 million $ 5,272
Apr 19, 2026 $ 13.18
-2.02%
$ 28.1 million $ 9,891
Apr 18, 2026 $ 13.41
-5.43%
$ 28.59 million $ 56,650
Apr 17, 2026 $ 14.13
-1.70%
$ 30.12 million $ 105,908
Apr 16, 2026 $ 14.21
+2.93%
$ 30.3 million $ 34,879
Apr 15, 2026 $ 13.81
+2.15%
$ 29.09 million $ 6,597
Apr 14, 2026 $ 13.72
-3.88%
$ 28.9 million $ 16,784
Apr 13, 2026 $ 14.27
-0.61%
$ 30.07 million $ 22,193
Apr 12, 2026 $ 14.12
+3.52%
$ 29.75 million $ 18,395
Apr 11, 2026 $ 13.63
+3.75%
$ 28.72 million $ 246,881
Apr 10, 2026 $ 13.15
-0.39%
$ 27.71 million $ 24,307
Apr 9, 2026 $ 13.13
+4.55%
$ 27.66 million $ 49,469
Apr 8, 2026 $ 12.56
-0.01%
$ 26.51 million $ 37,747
Apr 7, 2026 $ 12.44
+5.65%
$ 26.27 million $ 37,926
Apr 6, 2026 $ 11.79
+0.01%
$ 24.89 million $ 17,445
Apr 5, 2026 $ 11.95
+1.12%
$ 25.23 million $ 29,328
Apr 4, 2026 $ 11.81
+6.03%
$ 24.92 million $ 20,460
Apr 3, 2026 $ 11.08
-0.47%
$ 23.4 million $ 33,915
Apr 2, 2026 $ 11.13
-27.18%
$ 23.5 million $ 53,074
Apr 1, 2026 $ 15.29
-4.94%
$ 32.27 million $ 64,141
Mar 31, 2026 $ 16.1
+7.28%
$ 33.99 million $ 74,477
Mar 30, 2026 $ 15.02
-0.81%
$ 31.72 million $ 70,656
Mar 29, 2026 $ 15.15
+5.23%
$ 31.99 million $ 172,801
Mar 28, 2026 $ 14.39
-0.70%
$ 30.38 million $ 31,556
Mar 27, 2026 $ 14.55
+1.69%
$ 30.72 million $ 98,022
Mar 26, 2026 $ 14.31
-0.62%
$ 30.21 million $ 66,956
Mar 25, 2026 $ 14.35
+0.61%
$ 30.29 million $ 27,474
Mar 24, 2026 $ 14.25
-2.50%
$ 30.08 million $ 65,662
Mar 23, 2026 $ 14.72
+4.67%
$ 31.08 million $ 33,865
Mar 22, 2026 $ 14.16
+3.33%
$ 29.88 million $ 185,714
Mar 21, 2026 $ 13.7
+7.19%
$ 28.92 million $ 174,083
Mar 20, 2026 $ 12.78
-1.25%
$ 26.98 million $ 9,363
Mar 19, 2026 $ 13.03
+0.43%
$ 27.51 million $ 15,452
Mar 18, 2026 $ 12.93
-7.43%
$ 28.49 million $ 31,954
Mar 17, 2026 $ 13.97
-4.23%
$ 30.81 million $ 7,649
Mar 16, 2026 $ 14.52
+0.96%
$ 32 million $ 15,154
Mar 15, 2026 $ 14.42
-3.67%
$ 31.78 million $ 13,242
Mar 14, 2026 $ 14.97
+0.76%
$ 32.99 million $ 17,907
Mar 13, 2026 $ 14.6
-10.25%
$ 32.2 million $ 44,198
Mar 12, 2026 $ 16.24
+1.06%
$ 35.8 million $ 197,487
Mar 11, 2026 $ 16.09
-3.43%
$ 33.6 million $ 31,650
Mar 10, 2026 $ 16.67
-2.41%
$ 34.79 million $ 42,797
Mar 9, 2026 $ 17.09
-4.11%
$ 35.67 million $ 147,044
Mar 8, 2026 $ 17.83
-14.29%
$ 37.23 million $ 428,502