Alchemix Historical Data

ALCX Page 20
Download
Date Close Price change Market cap Trading volume
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
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