Alchemix Historical Data

ALCX Page 21
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2023 $17.22
+0.02%
$42.77 million $15.16 million
Nov 11, 2023 $17.22
+5.46%
$42.7 million $6.2 million
Nov 10, 2023 $16.33
+0.80%
$40.48 million $4.21 million
Nov 9, 2023 $16.2
+0.82%
$40.15 million $4.59 million
Nov 8, 2023 $16.07
+4.15%
$39.87 million $4.55 million
Nov 7, 2023 $15.42
-1.52%
$38.24 million $3.42 million
Nov 6, 2023 $15.66
-0.28%
$38.82 million $8.38 million
Nov 5, 2023 $15.71
+5.24%
$38.93 million $9.85 million
Nov 4, 2023 $14.92
+4.78%
$36.98 million $6.81 million
Nov 3, 2023 $14.24
+2.24%
$35.3 million $2.41 million
Nov 2, 2023 $13.93
-2.65%
$34.52 million $2.56 million
Nov 1, 2023 $14.31
+3.16%
$35.46 million $6.95 million
Oct 31, 2023 $13.87
-2.90%
$34.35 million $3.52 million
Oct 30, 2023 $14.29
+5.17%
$35.38 million $4.52 million
Oct 29, 2023 $13.58
-0.18%
$33.62 million $1.73 million
Oct 28, 2023 $13.61
-0.02%
$33.7 million $1.61 million
Oct 27, 2023 $13.61
+1.52%
$33.7 million $2.53 million
Oct 26, 2023 $13.41
-5.11%
$33.19 million $4.42 million
Oct 25, 2023 $14.13
+6.56%
$34.98 million $5.61 million
Oct 24, 2023 $13.26
+1.49%
$32.83 million $4.96 million
Oct 23, 2023 $13.06
+6.94%
$32.34 million $5.1 million
Oct 22, 2023 $12.22
-0.67%
$30.24 million $1.23 million
Oct 21, 2023 $12.3
+2.37%
$30.44 million $1.62 million
Oct 20, 2023 $12.01
+1.81%
$29.74 million $2.73 million
Oct 19, 2023 $11.8
-2.15%
$29.21 million $1.9 million