Alchemix Historical Data

ALCX Page 29
Download
Date Close Price change Market cap Trading volume
Nov 1, 2022 $23.34
-5.98%
$37.3 million $14.75 million
Oct 31, 2022 $24.83
+15.73%
$39.41 million $70.46 million
Oct 30, 2022 $21.45
-2.20%
$34.05 million $2.67 million
Oct 29, 2022 $21.94
-1.54%
$34.82 million $6.12 million
Oct 28, 2022 $22.28
+1.10%
$35.36 million $4.68 million
Oct 27, 2022 $22.04
+1.26%
$34.97 million $21.59 million
Oct 26, 2022 $21.77
+5.57%
$34.53 million $4.36 million
Oct 25, 2022 $20.62
+0.30%
$32.7 million $3.32 million
Oct 24, 2022 $20.56
-2.89%
$32.6 million $4.54 million
Oct 23, 2022 $21.17
-5.26%
$33.56 million $9.61 million
Oct 22, 2022 $22.37
+14.87%
$35.42 million $111.21 million
Oct 21, 2022 $19.47
+0.46%
$30.83 million $1.59 million
Oct 20, 2022 $19.38
+1.53%
$30.69 million $2.18 million
Oct 19, 2022 $19.09
-4.33%
$30.17 million $4.25 million
Oct 18, 2022 $19.95
-1.77%
$31.53 million $4.29 million
Oct 17, 2022 $20.31
+0.91%
$32.1 million $3.96 million
Oct 16, 2022 $20.14
+0.49%
$31.82 million $10.56 million
Oct 15, 2022 $20.04
+4.28%
$31.66 million $2.96 million
Oct 14, 2022 $19.22
-1.64%
$30.16 million $3.16 million
Oct 13, 2022 $19.54
-0.79%
$30.66 million $3.17 million
Oct 12, 2022 $19.69
-0.43%
$30.9 million $2.18 million
Oct 11, 2022 $19.78
-1.32%
$31.03 million $2.69 million
Oct 10, 2022 $20.04
-2.36%
$31.38 million $2.94 million
Oct 9, 2022 $20.52
-0.23%
$32.12 million $1.35 million
Oct 8, 2022 $20.57
-1.10%
$32.19 million $1.39 million
Oct 7, 2022 $20.8
-1.10%
$32.55 million $3.79 million
Oct 6, 2022 $21.03
-1.70%
$32.9 million $2.97 million
Oct 5, 2022 $21.4
+1.38%
$33.47 million $15.31 million
Oct 4, 2022 $21.11
+2.30%
$33.01 million $7.51 million
Oct 3, 2022 $20.63
+2.72%
$32.27 million $1.73 million
Oct 2, 2022 $20.09
-1.93%
$31.41 million $1.53 million
Oct 1, 2022 $20.48
-3.30%
$31.8 million $2.29 million
Sep 30, 2022 $21.18
-0.87%
$32.87 million $4.97 million
Sep 29, 2022 $21.37
+3.94%
$33.16 million $12.44 million
Sep 28, 2022 $20.56
+1.24%
$31.9 million $2.76 million
Sep 27, 2022 $20.31
+0.38%
$31.5 million $7.9 million
Sep 26, 2022 $20.23
-0.38%
$31.34 million $3.59 million
Sep 25, 2022 $20.31
-0.67%
$31.46 million $1.74 million
Sep 24, 2022 $20.44
-0.71%
$31.66 million $1.93 million
Sep 23, 2022 $20.59
-0.99%
$31.89 million $2.87 million
Sep 22, 2022 $20.79
+5.76%
$32.16 million $3.53 million
Sep 21, 2022 $19.66
-3.34%
$-- $6.48 million
Sep 20, 2022 $20.34
-2.64%
$31.43 million $3.5 million
Sep 19, 2022 $20.89
+1.67%
$32.28 million $3.12 million
Sep 18, 2022 $20.55
-7.14%
$31.74 million $3.11 million
Sep 17, 2022 $22.13
+4.63%
$34.12 million $6.81 million
Sep 16, 2022 $21.15
-0.83%
$32.6 million $2.8 million
Sep 15, 2022 $21.33
-1.64%
$32.88 million $7.58 million
Sep 14, 2022 $21.68
+0.62%
$33.42 million $2.95 million
Sep 13, 2022 $21.55
-6.58%
$33.22 million $5.68 million