Alchemix Historical Data

ALCX Page 24
Download
Date Close Price change Market cap Trading volume
Jul 9, 2023 $14.75
-0.44%
$27.42 million $1.58 million
Jul 8, 2023 $14.82
+3.02%
$27.54 million $2.45 million
Jul 7, 2023 $14.38
-1.77%
$26.73 million $2.16 million
Jul 6, 2023 $14.64
-6.75%
$27.21 million $2.91 million
Jul 5, 2023 $15.7
-3.82%
$29.18 million $10.79 million
Jul 4, 2023 $16.32
+10.18%
$30.34 million $39.65 million
Jul 3, 2023 $14.82
+2.84%
$27.54 million $1.15 million
Jul 2, 2023 $14.41
+0.80%
$26.78 million $1.41 million
Jul 1, 2023 $14.29
-0.24%
$26.56 million $824,487
Jun 30, 2023 $14.33
+1.35%
$26.63 million $2.94 million
Jun 29, 2023 $14.13
+0.45%
$26.27 million $2.54 million
Jun 28, 2023 $14.07
-7.06%
$26.15 million $2.44 million
Jun 27, 2023 $15.14
-0.81%
$28.14 million $1.07 million
Jun 26, 2023 $15.26
-2.37%
$28.37 million $4.3 million
Jun 25, 2023 $15.63
+6.12%
$29.05 million $3.66 million
Jun 24, 2023 $14.73
-0.10%
$27.37 million $1.23 million
Jun 23, 2023 $14.75
+2.64%
$27.4 million $1.64 million
Jun 22, 2023 $14.37
-0.63%
$26.69 million $1.45 million
Jun 21, 2023 $14.46
+3.08%
$26.86 million $2.23 million
Jun 20, 2023 $14.03
+1.99%
$25.74 million $928,721
Jun 19, 2023 $13.75
-0.23%
$25.24 million $1.31 million
Jun 18, 2023 $13.78
+0.85%
$25.3 million $1.47 million
Jun 17, 2023 $13.67
+0.17%
$25.07 million $922,563
Jun 16, 2023 $13.64
+3.47%
$25.03 million $1.41 million
Jun 15, 2023 $13.19
-0.30%
$24.18 million $1.43 million
Jun 14, 2023 $13.23
-3.85%
$24.24 million $2.72 million
Jun 13, 2023 $13.76
-1.77%
$25.21 million $1.89 million
Jun 12, 2023 $14
-0.08%
$25.66 million $1.45 million
Jun 11, 2023 $14.02
-1.79%
$25.68 million $1.29 million
Jun 10, 2023 $14.27
-10.39%
$26.14 million $4.76 million
Jun 9, 2023 $15.93
+3.31%
$29.18 million $3.85 million
Jun 8, 2023 $15.42
+0.17%
$28.23 million $506,322
Jun 7, 2023 $15.39
-4.18%
$28.18 million $1.34 million
Jun 6, 2023 $16.06
+3.04%
$29.4 million $1 million
Jun 5, 2023 $15.59
-7.83%
$28.53 million $3.87 million
Jun 4, 2023 $16.91
-0.67%
$30.96 million $599,124
Jun 3, 2023 $17.02
-0.24%
$31.16 million $1.3 million
Jun 2, 2023 $17.07
+1.37%
$31.24 million $757,891
Jun 1, 2023 $16.83
-1.33%
$30.81 million $804,367
May 31, 2023 $17.06
-0.98%
$31.22 million $755,679
May 30, 2023 $17.23
-1.67%
$31.53 million $1.38 million
May 29, 2023 $17.52
-0.19%
$32.06 million $2.09 million
May 28, 2023 $17.55
+1.68%
$32.11 million $997,072
May 27, 2023 $17.27
+0.99%
$31.58 million $374,966
May 26, 2023 $17.1
+0.11%
$31.27 million $1.17 million
May 25, 2023 $17.08
-0.65%
$31.23 million $1.81 million
May 24, 2023 $17.19
-0.67%
$31.44 million $1.63 million
May 23, 2023 $17.31
+0.33%
$31.62 million $1.28 million
May 22, 2023 $17.25
+0.29%
$31.52 million $1.27 million
May 21, 2023 $17.2
-4.53%
$31.42 million $1.84 million