Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $4.22
-3.24%
$8.87 million $491,884
May 23, 2026 $4.36
-1.03%
$9.16 million $800,215
May 22, 2026 $4.4
-12.58%
$9.25 million $3.16 million
May 21, 2026 $5.04
-0.66%
$10.59 million $310,427
May 20, 2026 $5.07
+0.77%
$10.81 million $398,913
May 19, 2026 $5.03
+0.36%
$10.73 million $506,479
May 18, 2026 $5.01
-0.21%
$10.69 million $330,128
May 17, 2026 $5.02
-0.88%
$10.72 million $273,449
May 16, 2026 $5.07
-1.82%
$10.81 million $305,702
May 15, 2026 $5.16
-3.11%
$11.01 million $341,979
May 14, 2026 $5.33
+0.12%
$11.36 million $369,820
May 13, 2026 $5.32
-1.01%
$11.35 million $538,968
May 12, 2026 $5.38
-3.49%
$11.46 million $569,408
May 11, 2026 $5.58
-1.95%
$11.89 million $3.61 million
May 10, 2026 $5.69
+2.40%
$12.12 million $617,456
May 9, 2026 $5.55
+0.91%
$11.84 million $585,001
May 8, 2026 $5.5
+0.40%
$11.73 million $425,859
May 7, 2026 $5.48
-2.13%
$11.68 million $630,743
May 6, 2026 $5.6
-68.43%
$11.94 million $880,859
May 5, 2026 $17.72
+0.75%
$37.78 million $19,361
May 4, 2026 $17.61
+71.51%
$37.54 million $17,044
May 3, 2026 $10.22
-2.22%
$21.8 million $17,866
May 2, 2026 $10.45
+25.76%
$22.27 million $25,703
May 1, 2026 $8.31
-20.54%
$17.71 million $2,706
Apr 30, 2026 $10.47
+3.96%
$22.32 million $80,901
Apr 29, 2026 $10
-1.25%
$21.32 million $6,481
Apr 28, 2026 $10.13
-3.43%
$21.59 million $13,454
Apr 27, 2026 $10.5
+2.50%
$22.39 million $24,287
Apr 26, 2026 $10.25
-20.81%
$21.84 million $23,041
Apr 25, 2026 $13.11
+2.80%
$27.95 million $23,339
Apr 24, 2026 $12.75
-3.67%
$27.17 million $17,415
Apr 23, 2026 $13.43
+2.90%
$28.62 million $6,019
Apr 22, 2026 $13.03
-4.57%
$27.78 million $51,215
Apr 21, 2026 $13.59
+2.26%
$28.97 million $5,923
Apr 20, 2026 $13.33
+1.28%
$28.42 million $5,272
Apr 19, 2026 $13.18
-2.02%
$28.1 million $9,891
Apr 18, 2026 $13.41
-5.43%
$28.59 million $56,650
Apr 17, 2026 $14.13
-1.70%
$30.12 million $105,908
Apr 16, 2026 $14.21
+2.93%
$30.3 million $34,879
Apr 15, 2026 $13.81
+2.15%
$29.09 million $6,597
Apr 14, 2026 $13.72
-3.88%
$28.9 million $16,784
Apr 13, 2026 $14.27
-0.61%
$30.07 million $22,193
Apr 12, 2026 $14.12
+3.52%
$29.75 million $18,395
Apr 11, 2026 $13.63
+3.75%
$28.72 million $246,881
Apr 10, 2026 $13.15
-0.39%
$27.71 million $24,307
Apr 9, 2026 $13.13
+4.55%
$27.66 million $49,469
Apr 8, 2026 $12.56
-0.01%
$26.51 million $37,747
Apr 7, 2026 $12.44
+5.65%
$26.27 million $37,926
Apr 6, 2026 $11.79
+0.01%
$24.89 million $17,445
Apr 5, 2026 $11.95
+1.12%
$25.23 million $29,328