Alchemix Historical Data

ALCX Page 32
Download
Date Close Price change Market cap Trading volume
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
May 10, 2022 $44.86
-1.06%
$57.52 million $6.94 million
May 9, 2022 $45.36
-12.98%
$58.11 million $6.57 million
May 8, 2022 $52.13
-3.72%
$66.77 million $4.87 million
May 7, 2022 $54.14
-8.11%
$69.35 million $4.57 million
May 6, 2022 $58.92
-2.92%
$75.42 million $5.29 million
May 5, 2022 $60.7
-9.36%
$77.69 million $6.54 million
May 4, 2022 $66.99
+7.18%
$85.74 million $4.43 million
May 3, 2022 $62.5
-1.63%
$80 million $7 million
May 2, 2022 $63.54
-1.65%
$81.24 million $42.31 million
May 1, 2022 $64.6
+1.47%
$82.6 million $4.68 million
Apr 30, 2022 $63.67
-4.16%
$81.39 million $5.24 million
Apr 29, 2022 $66.43
-5.88%
$84.93 million $4.8 million
Apr 28, 2022 $70.58
-1.57%
$88.54 million $9.42 million
Apr 27, 2022 $71.7
+6.19%
$89.95 million $16.44 million
Apr 26, 2022 $67.52
-7.72%
$84.47 million $7.3 million
Apr 25, 2022 $73.17
-1.07%
$91.54 million $7.72 million
Apr 24, 2022 $73.96
-0.43%
$92.42 million $4.47 million
Apr 23, 2022 $74.29
-2.49%
$92.82 million $6.86 million
Apr 22, 2022 $76.18
+0.09%
$95.19 million $12.28 million
Apr 21, 2022 $76.12
-1.01%
$95 million $10.38 million
Apr 20, 2022 $76.89
-4.76%
$95.97 million $12.29 million
Apr 19, 2022 $80.74
+3.72%
$100.77 million $11.68 million
Apr 18, 2022 $77.85
-1.22%
$97.16 million $12.03 million
Apr 17, 2022 $78.81
-2.89%
$97.68 million $8 million
Apr 16, 2022 $81.16
-3.88%
$100.56 million $8.09 million