Alchemix Historical Data

ALCX Page 26
Download
Date Close Price change Market cap Trading volume
Mar 31, 2023 $20.58
+1.42%
$35.45 million $3.1 million
Mar 30, 2023 $20.29
-4.27%
$34.95 million $3.35 million
Mar 29, 2023 $21.2
+2.58%
$36.51 million $2.68 million
Mar 28, 2023 $20.67
+1.71%
$35.59 million $2.37 million
Mar 27, 2023 $20.32
-7.09%
$34.96 million $6.2 million
Mar 26, 2023 $21.87
+5.07%
$37.63 million $3.94 million
Mar 25, 2023 $20.81
+0.23%
$35.81 million $1.61 million
Mar 24, 2023 $20.77
-5.21%
$35.72 million $2.16 million
Mar 23, 2023 $21.91
+3.88%
$37.68 million $3.1 million
Mar 22, 2023 $21.09
-5.44%
$36.26 million $4.19 million
Mar 21, 2023 $22.3
+3.96%
$38.33 million $4.71 million
Mar 20, 2023 $21.45
-6.08%
$36.87 million $4.6 million
Mar 19, 2023 $22.84
+0.74%
$39.18 million $4.99 million
Mar 18, 2023 $22.67
-5.48%
$38.88 million $5.04 million
Mar 17, 2023 $23.99
+11.23%
$41.1 million $10.72 million
Mar 16, 2023 $21.57
+0.99%
$36.92 million $3.8 million
Mar 15, 2023 $21.36
-4.34%
$36.51 million $6.05 million
Mar 14, 2023 $22.33
+4.76%
$38.17 million $12.06 million
Mar 13, 2023 $21.31
+6.22%
$36.43 million $10.97 million
Mar 12, 2023 $20.06
+4.31%
$34.29 million $8.48 million
Mar 11, 2023 $19.23
-2.20%
$32.87 million $12.15 million
Mar 10, 2023 $19.67
-4.01%
$33.6 million $10.42 million
Mar 9, 2023 $20.49
-8.34%
$35 million $12.41 million
Mar 8, 2023 $22.35
-8.03%
$38.18 million $15.75 million
Mar 7, 2023 $24.3
+6.03%
$41.51 million $27.83 million
Mar 6, 2023 $22.92
-6.48%
$39.15 million $17.49 million
Mar 5, 2023 $24.51
+19.49%
$41.86 million $23.41 million
Mar 4, 2023 $20.51
-2.96%
$35.03 million $4.71 million
Mar 3, 2023 $21.14
-8.93%
$36.1 million $5.82 million
Mar 2, 2023 $23.21
+0.25%
$39.63 million $5.09 million
Mar 1, 2023 $23.15
+4.63%
$39.53 million $10.03 million
Feb 28, 2023 $22.13
-6.29%
$37.77 million $5.71 million
Feb 27, 2023 $23.61
+1.99%
$40.31 million $17.1 million
Feb 26, 2023 $23.16
+2.16%
$39.53 million $3.74 million
Feb 25, 2023 $22.67
+5.74%
$38.7 million $7.9 million
Feb 24, 2023 $21.44
-3.37%
$36.59 million $4.59 million
Feb 23, 2023 $22.19
-0.06%
$37.86 million $3.79 million
Feb 22, 2023 $22.2
-2.97%
$37.79 million $8.12 million
Feb 21, 2023 $22.88
-5.74%
$38.94 million $6.15 million
Feb 20, 2023 $24.27
+0.97%
$41.28 million $6.05 million
Feb 19, 2023 $24.04
+1.21%
$40.88 million $6.62 million
Feb 18, 2023 $23.75
-1.23%
$40.38 million $8.81 million
Feb 17, 2023 $24.05
+11.12%
$40.88 million $16.62 million
Feb 16, 2023 $21.64
+0.42%
$36.78 million $11.98 million
Feb 15, 2023 $21.55
+3.26%
$36.6 million $4.45 million
Feb 14, 2023 $20.87
-3.53%
$35.44 million $9.99 million
Feb 13, 2023 $21.64
+8.68%
$36.74 million $23.31 million
Feb 12, 2023 $19.91
-0.32%
$33.8 million $3.34 million
Feb 11, 2023 $19.97
+1.08%
$33.91 million $1.99 million
Feb 10, 2023 $19.76
-1.44%
$33.54 million $1.55 million