Alchemix Historical Data

ALCX Page 30
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 23.5
-1.33%
$ 31.7 million $ 5.6 million
Jun 28, 2022 $ 23.82
-6.67%
$ 32.12 million $ 4.03 million
Jun 27, 2022 $ 25.52
+2.23%
$ 34.41 million $ 4.64 million
Jun 26, 2022 $ 24.96
-10.38%
$ 33.44 million $ 6.06 million
Jun 25, 2022 $ 27.85
+4.51%
$ 37.3 million $ 32.65 million
Jun 24, 2022 $ 26.65
+29.55%
$ 35.65 million $ 46.65 million
Jun 23, 2022 $ 20.57
+6.61%
$ 27.51 million $ 1.34 million
Jun 22, 2022 $ 19.29
-6.65%
$ 25.8 million $ 1.88 million
Jun 21, 2022 $ 20.67
+2.81%
$ 27.59 million $ 3.25 million
Jun 20, 2022 $ 20.1
+0.56%
$ 26.84 million $ 5.33 million
Jun 19, 2022 $ 19.99
+3.63%
$ 26.63 million $ 4.42 million
Jun 18, 2022 $ 19.29
-14.14%
$ 25.69 million $ 15.21 million
Jun 17, 2022 $ 22.47
+21.52%
$ 29.92 million $ 11.99 million
Jun 16, 2022 $ 18.49
-11.83%
$ 24.61 million $ 3.71 million
Jun 15, 2022 $ 20.93
+0.59%
$ 27.85 million $ 5.68 million
Jun 14, 2022 $ 20.8
+1.09%
$ 27.63 million $ 3.26 million
Jun 13, 2022 $ 20.58
-14.86%
$ 27.28 million $ 8.05 million
Jun 12, 2022 $ 24.17
-8.50%
$ 32.04 million $ 2.95 million
Jun 11, 2022 $ 26.41
-4.25%
$ 35.02 million $ 3.02 million
Jun 10, 2022 $ 27.59
-6.39%
$ 36.57 million $ 2.56 million
Jun 9, 2022 $ 29.47
+0.84%
$ 38.6 million $ 6.48 million
Jun 8, 2022 $ 29.23
-5.76%
$ 38.28 million $ 3.15 million
Jun 7, 2022 $ 31.02
-4.33%
$ 40.61 million $ 2.89 million
Jun 6, 2022 $ 32.42
+7.33%
$ 42.44 million $ 4.9 million
Jun 5, 2022 $ 30.21
+0.31%
$ 39.53 million $ 1.11 million
Jun 4, 2022 $ 30.11
+0.81%
$ 39.41 million $ 1.06 million
Jun 3, 2022 $ 29.87
-1.06%
$ 39.08 million $ 2.08 million
Jun 2, 2022 $ 30.19
+2.30%
$ 39.5 million $ 1.8 million
Jun 1, 2022 $ 29.51
-10.85%
$ 38.59 million $ 3.1 million
May 31, 2022 $ 33.08
-3.85%
$ 43.24 million $ 3.04 million
May 30, 2022 $ 34.41
+7.74%
$ 44.97 million $ 2.52 million
May 29, 2022 $ 31.94
+0.68%
$ 41.73 million $ 1.34 million
May 28, 2022 $ 31.72
-1.75%
$ 41.45 million $ 2.92 million
May 27, 2022 $ 32.29
+10.88%
$ 42.18 million $ 12.74 million
May 26, 2022 $ 29.12
-11.70%
$ 38.04 million $ 4.37 million
May 25, 2022 $ 32.98
-4.15%
$ 43.08 million $ 3.98 million
May 24, 2022 $ 34.4
+6.99%
$ 44.79 million $ 4.94 million
May 23, 2022 $ 32.16
-2.18%
$ 41.87 million $ 3.07 million
May 22, 2022 $ 32.87
-0.69%
$ 42.79 million $ 1.51 million
May 21, 2022 $ 33.1
+4.36%
$ 43.07 million $ 1.59 million
May 20, 2022 $ 31.72
-4.06%
$ 41.26 million $ 3.49 million
May 19, 2022 $ 33.06
+7.01%
$ 43 million $ 2.12 million
May 18, 2022 $ 30.89
-10.86%
$ 40.17 million $ 3.35 million
May 17, 2022 $ 34.66
+3.78%
$ 44.96 million $ 3.04 million
May 16, 2022 $ 33.4
-7.80%
$ 43.32 million $ 2.67 million
May 15, 2022 $ 36.23
+8.49%
$ 46.57 million $ 3.04 million
May 14, 2022 $ 33.39
+6.42%
$ 42.93 million $ 4.39 million
May 13, 2022 $ 31.4
+6.61%
$ 40.37 million $ 5.01 million
May 12, 2022 $ 29.46
-9.47%
$ 37.86 million $ 6.63 million
May 11, 2022 $ 32.54
-27.46%
$ 41.73 million $ 7.46 million