Alchemix Historical Data

ALCX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 11.48
-1.35%
$ 27.97 million $ 1.47 million
Sep 22, 2023 $ 11.63
+0.28%
$ 28.36 million $ 1.82 million
Sep 21, 2023 $ 11.6
-4.08%
$ 28.27 million $ 2.6 million
Sep 20, 2023 $ 12.1
-1.67%
$ 29.48 million $ 2.65 million
Sep 19, 2023 $ 12.3
+0.65%
$ 29.75 million $ 3.82 million
Sep 18, 2023 $ 12.22
-2.11%
$ 29.55 million $ 4.9 million
Sep 17, 2023 $ 12.49
-17.90%
$ 30.19 million $ 22.66 million
Sep 16, 2023 $ 15.21
+25.12%
$ 36.76 million $ 53.37 million
Sep 15, 2023 $ 12.15
+12.56%
$ 29.38 million $ 15.88 million
Sep 14, 2023 $ 10.8
+0.85%
$ 26.1 million $ 1.14 million
Sep 13, 2023 $ 10.71
+0.84%
$ 25.88 million $ 949,160
Sep 12, 2023 $ 10.62
+1.45%
$ 25.66 million $ 1.17 million
Sep 11, 2023 $ 10.47
-4.12%
$ 25.29 million $ 2.01 million
Sep 10, 2023 $ 10.92
-3.66%
$ 26.37 million $ 1.72 million
Sep 9, 2023 $ 11.33
-3.34%
$ 27.37 million $ 2.18 million
Sep 8, 2023 $ 11.72
+5.67%
$ 28.32 million $ 6.25 million
Sep 7, 2023 $ 11.09
+1.85%
$ 26.8 million $ 1.76 million
Sep 6, 2023 $ 10.89
-1.79%
$ 26.3 million $ 2.4 million
Sep 5, 2023 $ 11.09
-6.75%
$ 26.78 million $ 4.7 million
Sep 4, 2023 $ 11.89
+9.18%
$ 28.72 million $ 7.24 million
Sep 3, 2023 $ 10.89
-3.03%
$ 26.3 million $ 1.59 million
Sep 2, 2023 $ 11.23
+2.64%
$ 27.12 million $ 3.32 million
Sep 1, 2023 $ 10.95
-10.60%
$ 26.42 million $ 9.36 million
Aug 31, 2023 $ 12.24
+10.45%
$ 29.56 million $ 5.53 million
Aug 30, 2023 $ 11.09
+1.26%
$ 26.76 million $ 1.06 million
Aug 29, 2023 $ 10.95
+2.56%
$ 26.43 million $ 1.95 million
Aug 28, 2023 $ 10.67
-1.06%
$ 25.76 million $ 1.65 million
Aug 27, 2023 $ 10.79
-1.33%
$ 26.03 million $ 2.06 million
Aug 26, 2023 $ 10.93
-1.95%
$ 26.38 million $ 1.59 million
Aug 25, 2023 $ 11.15
+3.07%
$ 26.91 million $ 5.2 million
Aug 24, 2023 $ 10.82
-2.07%
$ 26.1 million $ 1.13 million
Aug 23, 2023 $ 11.05
+2.04%
$ 26.43 million $ 1.45 million
Aug 22, 2023 $ 10.83
-2.04%
$ 25.9 million $ 1.46 million
Aug 21, 2023 $ 11.05
-2.81%
$ 26.33 million $ 1.04 million
Aug 20, 2023 $ 11.37
-0.89%
$ 27.09 million $ 1.08 million
Aug 19, 2023 $ 11.47
+3.03%
$ 27.33 million $ 1.45 million
Aug 18, 2023 $ 11.14
+1.13%
$ 26.52 million $ 1.33 million
Aug 17, 2023 $ 11.01
-6.90%
$ 26.22 million $ 2.83 million
Aug 16, 2023 $ 11.83
-7.39%
$ 28.16 million $ 2.9 million
Aug 15, 2023 $ 12.77
-4.30%
$ 30.41 million $ 2.86 million
Aug 14, 2023 $ 13.35
-0.33%
$ 31.78 million $ 1.99 million
Aug 13, 2023 $ 13.39
+3.27%
$ 31.87 million $ 4.92 million
Aug 12, 2023 $ 12.97
+1.61%
$ 30.85 million $ 2.19 million
Aug 11, 2023 $ 12.76
+0.63%
$ 30.36 million $ 848,390
Aug 9, 2023 $ 12.63
-1.07%
$ 30.02 million $ 1.33 million
Aug 8, 2023 $ 12.76
+0.74%
$ 30.34 million $ 2.01 million
Aug 7, 2023 $ 12.67
-0.69%
$ 30.12 million $ 1.48 million
Aug 6, 2023 $ 12.76
-0.79%
$ 30.32 million $ 1.46 million
Aug 5, 2023 $ 12.86
-0.09%
$ 30.56 million $ 2.73 million
Aug 4, 2023 $ 12.87
+3.45%
$ 30.58 million $ 5.25 million