Alchemix Historical Data

ALCX Page 23
Download
Date Close Price change Market cap Trading volume
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
Aug 3, 2023 $12.44
-2.67%
$29.56 million $1.71 million
Aug 2, 2023 $12.78
-0.83%
$30.37 million $1.62 million
Aug 1, 2023 $12.89
-3.37%
$30.62 million $2.25 million
Jul 31, 2023 $13.34
+1.95%
$31.69 million $3.3 million
Jul 30, 2023 $13.08
-7.41%
$31.07 million $7.08 million
Jul 29, 2023 $14.13
+1.14%
$33.56 million $821,201
Jul 28, 2023 $13.97
+0.32%
$33.17 million $901,652
Jul 27, 2023 $13.93
-1.65%
$33.06 million $3.68 million
Jul 26, 2023 $14.16
+2.95%
$26.4 million $2.19 million
Jul 25, 2023 $13.76
-2.42%
$25.64 million $2.01 million
Jul 24, 2023 $14.1
-0.75%
$26.27 million $844,893
Jul 23, 2023 $14.2
+0.91%
$26.47 million $795,450
Jul 22, 2023 $14.07
-0.99%
$26.23 million $1.67 million
Jul 21, 2023 $14.21
+0.62%
$26.49 million $1.18 million
Jul 20, 2023 $14.13
+0.60%
$26.33 million $1.28 million
Jul 19, 2023 $14.04
-0.22%
$26.17 million $695,843
Jul 18, 2023 $14.07
-1.23%
$26.23 million $1.1 million
Jul 17, 2023 $14.25
-0.13%
$26.56 million $1.51 million
Jul 16, 2023 $14.27
-2.69%
$26.59 million $2.74 million
Jul 15, 2023 $14.66
+0.32%
$27.33 million $1.15 million
Jul 14, 2023 $14.62
-3.26%
$27.24 million $1.57 million
Jul 13, 2023 $15.11
+5.63%
$28.09 million $1.56 million
Jul 12, 2023 $14.3
-1.46%
$26.59 million $1.39 million
Jul 11, 2023 $14.52
-1.92%
$26.98 million $2.05 million
Jul 10, 2023 $14.8
+0.35%
$27.51 million $3.84 million