Alchemix Historical Data

ALCX Page 29
Download
Date Close Price change Market cap Trading volume
Aug 18, 2022 $ 29.26
-1.48%
$ 44.16 million $ 6.66 million
Aug 17, 2022 $ 29.7
-4.30%
$ 44.82 million $ 3.41 million
Aug 16, 2022 $ 31.04
-1.70%
$ 46.81 million $ 3.21 million
Aug 15, 2022 $ 31.57
-4.48%
$ 47.6 million $ 3.37 million
Aug 14, 2022 $ 33.06
-1.91%
$ 49.83 million $ 4.18 million
Aug 13, 2022 $ 33.7
+0.06%
$ 50.79 million $ 9.4 million
Aug 12, 2022 $ 33.68
-0.39%
$ 50.67 million $ 7.16 million
Aug 11, 2022 $ 33.81
-2.01%
$ 50.86 million $ 10.16 million
Aug 10, 2022 $ 34.5
+5.06%
$ 51.89 million $ 7.54 million
Aug 9, 2022 $ 32.83
-3.06%
$ 49.38 million $ 5.81 million
Aug 8, 2022 $ 33.87
-1.23%
$ 50.93 million $ 9.48 million
Aug 7, 2022 $ 34.29
-2.50%
$ 51.56 million $ 11.36 million
Aug 6, 2022 $ 35.17
-9.44%
$ 52.84 million $ 56.45 million
Aug 5, 2022 $ 38.84
+23.16%
$ 58.02 million $ 44.09 million
Aug 4, 2022 $ 31.54
-3.43%
$ 47.1 million $ 5.18 million
Aug 3, 2022 $ 32.66
-2.96%
$ 48.67 million $ 4.06 million
Aug 2, 2022 $ 33.66
+1.68%
$ 50.15 million $ 5.93 million
Aug 1, 2022 $ 33.1
-6.77%
$ 49.32 million $ 9.47 million
Jul 31, 2022 $ 35.5
-2.81%
$ 52.89 million $ 17.13 million
Jul 30, 2022 $ 36.53
+2.71%
$ 54.36 million $ 82.77 million
Jul 29, 2022 $ 35.56
+14.44%
$ 52.91 million $ 27.84 million
Jul 28, 2022 $ 31.08
+10.11%
$ 46.23 million $ 17.27 million
Jul 27, 2022 $ 28.22
+13.05%
$ 41.98 million $ 11.47 million
Jul 26, 2022 $ 24.97
-0.61%
$ 37.02 million $ 3.82 million
Jul 25, 2022 $ 25.12
-13.38%
$ 37.24 million $ 11.95 million
Jul 24, 2022 $ 29
+3.08%
$ 42.99 million $ 26.28 million
Jul 23, 2022 $ 28.13
+6.21%
$ 40.59 million $ 2.74 million
Jul 22, 2022 $ 26.49
-0.51%
$ 38.19 million $ 17.66 million
Jul 21, 2022 $ 26.62
+1.47%
$ 38.38 million $ 3.85 million
Jul 20, 2022 $ 26.24
-5.97%
$ 37.96 million $ 22.47 million
Jul 19, 2022 $ 27.9
-1.11%
$ 40.22 million $ 5.57 million
Jul 18, 2022 $ 28.22
+7.97%
$ 40.67 million $ 7.69 million
Jul 17, 2022 $ 26.13
-4.51%
$ 37.66 million $ 2.73 million
Jul 16, 2022 $ 27.37
-1.70%
$ 39.39 million $ 18.97 million
Jul 15, 2022 $ 27.84
+19.82%
$ 40.05 million $ 122.27 million
Jul 14, 2022 $ 23.24
+4.23%
$ 33.42 million $ 15.86 million
Jul 13, 2022 $ 22.29
+4.61%
$ 30.46 million $ 6.42 million
Jul 12, 2022 $ 21.31
-4.88%
$ 29.11 million $ 1.71 million
Jul 11, 2022 $ 22.4
-6.90%
$ 30.61 million $ 4.58 million
Jul 10, 2022 $ 24.06
-4.37%
$ 32.58 million $ 6.14 million
Jul 9, 2022 $ 25.16
+1.17%
$ 34.05 million $ 4.67 million
Jul 8, 2022 $ 24.87
-1.54%
$ 33.66 million $ 6.34 million
Jul 7, 2022 $ 25.26
+1.45%
$ 34.12 million $ 4.91 million
Jul 6, 2022 $ 24.9
+4.39%
$ 33.62 million $ 2.68 million
Jul 5, 2022 $ 23.85
-1.76%
$ 32.21 million $ 2.53 million
Jul 4, 2022 $ 24.28
+3.79%
$ 32.78 million $ 3.51 million
Jul 3, 2022 $ 23.39
-1.12%
$ 31.57 million $ 22.2 million
Jul 2, 2022 $ 23.66
+1.42%
$ 31.93 million $ 2.26 million
Jul 1, 2022 $ 23.33
-1.83%
$ 31.48 million $ 6.56 million
Jun 30, 2022 $ 23.76
+1.14%
$ 32.06 million $ 4.18 million