Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 20.54
+59.49%
$ 42.88 million $ 1.03 million
Mar 6, 2026 $ 12.79
+4.55%
$ 26.71 million $ 59,255
Mar 5, 2026 $ 12.5
-16.49%
$ 26.1 million $ 22,948
Mar 4, 2026 $ 14.97
-0.88%
$ 31.26 million $ 62,441
Mar 3, 2026 $ 15.11
-1.09%
$ 31.54 million $ 27,333
Mar 2, 2026 $ 15.31
+2.57%
$ 31.97 million $ 27,896
Mar 1, 2026 $ 14.94
-4.85%
$ 31.19 million $ 46,246
Feb 28, 2026 $ 15.7
+3.45%
$ 32.78 million $ 30,672
Feb 27, 2026 $ 15.18
-9.32%
$ 31.7 million $ 41,083
Feb 26, 2026 $ 16.77
-2.02%
$ 35 million $ 35,348
Feb 25, 2026 $ 17.11
+0.93%
$ 35.2 million $ 50,457
Feb 24, 2026 $ 16.95
+262.35%
$ 34.88 million $ 28,078
Feb 23, 2026 $ 4.68
-2.23%
$ 9.63 million $ 486,599
Feb 22, 2026 $ 4.79
-3.10%
$ 9.85 million $ 342,178
Feb 21, 2026 $ 4.94
-2.90%
$ 10.16 million $ 534,106
Feb 20, 2026 $ 5.09
+0.78%
$ 10.46 million $ 532,207
Feb 19, 2026 $ 5.05
-2.53%
$ 10.38 million $ 514,753
Feb 18, 2026 $ 5.18
-5.84%
$ 10.71 million $ 483,449
Feb 17, 2026 $ 5.5
-1.23%
$ 11.36 million $ 545,764
Feb 16, 2026 $ 5.57
+1.46%
$ 11.51 million $ 489,074
Feb 15, 2026 $ 5.49
-4.65%
$ 11.34 million $ 525,603
Feb 14, 2026 $ 5.76
+1.83%
$ 11.89 million $ 374,385
Feb 13, 2026 $ 5.65
+3.80%
$ 11.68 million $ 466,163
Feb 12, 2026 $ 5.45
+1.35%
$ 11.25 million $ 693,323
Feb 11, 2026 $ 5.37
+0.02%
$ 11.1 million $ 848,585
Feb 10, 2026 $ 5.37
-1.18%
$ 11.09 million $ 872,295
Feb 9, 2026 $ 5.43
-1.13%
$ 11.23 million $ 849,753
Feb 8, 2026 $ 5.49
-2.42%
$ 11.35 million $ 607,220
Feb 7, 2026 $ 5.63
+0.62%
$ 11.63 million $ 600,315
Feb 6, 2026 $ 5.6
+11.28%
$ 11.57 million $ 1.25 million
Feb 5, 2026 $ 5.03
-12.14%
$ 10.4 million $ 1.29 million
Feb 4, 2026 $ 5.73
-3.49%
$ 11.83 million $ 1.19 million
Feb 3, 2026 $ 5.94
-1.81%
$ 12.26 million $ 1.09 million
Feb 2, 2026 $ 6.05
+2.70%
$ 12.5 million $ 908,434
Feb 1, 2026 $ 5.89
-3.44%
$ 12.16 million $ 844,031
Jan 31, 2026 $ 6.1
-5.80%
$ 12.59 million $ 1.17 million
Jan 30, 2026 $ 6.47
+0.02%
$ 13.37 million $ 1 million
Jan 29, 2026 $ 6.47
-4.27%
$ 13.36 million $ 747,799
Jan 28, 2026 $ 6.76
-2.80%
$ 13.88 million $ 1.67 million
Jan 27, 2026 $ 6.95
+2.37%
$ 14.28 million $ 1.67 million
Jan 26, 2026 $ 6.79
+3.21%
$ 13.95 million $ 818,205
Jan 25, 2026 $ 6.58
-5.01%
$ 13.52 million $ 2.53 million
Jan 24, 2026 $ 6.93
-0.68%
$ 14.23 million $ 423,004
Jan 23, 2026 $ 6.97
+0.83%
$ 14.31 million $ 660,075
Jan 22, 2026 $ 6.91
-0.91%
$ 14.19 million $ 565,532
Jan 21, 2026 $ 6.98
+3.17%
$ 14.32 million $ 897,495
Jan 20, 2026 $ 6.76
-5.76%
$ 13.88 million $ 985,082
Jan 19, 2026 $ 7.17
-3.93%
$ 14.73 million $ 961,159
Jan 18, 2026 $ 7.47
-3.43%
$ 15.34 million $ 959,023
Jan 17, 2026 $ 7.73
-0.12%
$ 15.88 million $ 732,901