Alchemix Historical Data

ALCX Page 32
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 100.88
-2.15%
$ 120.38 million $ 5.76 million
Mar 21, 2022 $ 103.14
-2.23%
$ 122.76 million $ 5.37 million
Mar 20, 2022 $ 105.47
+2.52%
$ 125.45 million $ 17.82 million
Mar 19, 2022 $ 102.84
+5.72%
$ 121.8 million $ 7.11 million
Mar 18, 2022 $ 97.28
+0.76%
$ 115.17 million $ 3.88 million
Mar 17, 2022 $ 96.47
+2.50%
$ 114.18 million $ 5.67 million
Mar 16, 2022 $ 94.11
-0.01%
$ 110.55 million $ 8.33 million
Mar 15, 2022 $ 94.12
-0.55%
$ 110.27 million $ 13.77 million
Mar 14, 2022 $ 94.64
-0.85%
$ 110.84 million $ 15.14 million
Mar 13, 2022 $ 95.52
+2.53%
$ 111.85 million $ 5.65 million
Mar 12, 2022 $ 93.16
-1.53%
$ 109.03 million $ 1.96 million
Mar 11, 2022 $ 94.61
-6.46%
$ 110.69 million $ 4.39 million
Mar 10, 2022 $ 101.15
-10.68%
$ 118.3 million $ 8.64 million
Mar 9, 2022 $ 113.25
+3.88%
$ 132.41 million $ 3.62 million
Mar 8, 2022 $ 108.99
+1.88%
$ 127.38 million $ 3.15 million
Mar 7, 2022 $ 106.96
-3.84%
$ 124.2 million $ 3.99 million
Mar 6, 2022 $ 111.25
-3.32%
$ 129.07 million $ 9.15 million
Mar 5, 2022 $ 115.07
+6.04%
$ 133.43 million $ 7.94 million
Mar 4, 2022 $ 108.5
-7.99%
$ 125.73 million $ 4.74 million
Mar 3, 2022 $ 117.97
-7.27%
$ 136.51 million $ 6.31 million
Mar 2, 2022 $ 127.2
-10.25%
$ 147.16 million $ 13.65 million
Mar 1, 2022 $ 141.72
+4.34%
$ 162.72 million $ 5.7 million
Feb 28, 2022 $ 135.82
+12.63%
$ 155.94 million $ 3.57 million
Feb 27, 2022 $ 120.59
-7.65%
$ 138.12 million $ 2.78 million
Feb 26, 2022 $ 130.57
+1.05%
$ 146.9 million $ 3.17 million
Feb 25, 2022 $ 129.24
+4.46%
$ 145.28 million $ 2.87 million
Feb 24, 2022 $ 123.7
-5.38%
$ 138.8 million $ 6.89 million
Feb 23, 2022 $ 130.75
-2.41%
$ 145.89 million $ 4.49 million
Feb 22, 2022 $ 134
+1.28%
$ 149.53 million $ 3.52 million
Feb 21, 2022 $ 132.29
-3.18%
$ 147.61 million $ 3.6 million
Feb 20, 2022 $ 136.79
-3.90%
$ 152.2 million $ 5 million
Feb 19, 2022 $ 142.3
-2.47%
$ 158.33 million $ 3.18 million
Feb 18, 2022 $ 145.9
-3.91%
$ 162.3 million $ 4.31 million
Feb 17, 2022 $ 151.86
-10.67%
$ 168.64 million $ 6.17 million
Feb 16, 2022 $ 170.04
-1.85%
$ 188.76 million $ 5.16 million
Feb 15, 2022 $ 173.24
+10.28%
$ 191.8 million $ 4.42 million
Feb 14, 2022 $ 157.09
+0.41%
$ 173.77 million $ 3.06 million
Feb 13, 2022 $ 156.42
-2.95%
$ 173.03 million $ 3.74 million
Feb 12, 2022 $ 161.1
-0.41%
$ 178.01 million $ 5.59 million
Feb 11, 2022 $ 161.76
-7.09%
$ 178.7 million $ 7.58 million
Feb 10, 2022 $ 174.11
-4.99%
$ 191.9 million $ 10.29 million
Feb 9, 2022 $ 183.25
+3.40%
$ 201.98 million $ 6.77 million
Feb 8, 2022 $ 177.24
-3.70%
$ 195.35 million $ 7.98 million
Feb 7, 2022 $ 184.08
+3.93%
$ 202.89 million $ 6.38 million
Feb 6, 2022 $ 177.11
-0.01%
$ 195.21 million $ 3.41 million
Feb 5, 2022 $ 177.13
-1.22%
$ 195.22 million $ 5.09 million
Feb 4, 2022 $ 179.32
+16.35%
$ 196.25 million $ 10.51 million
Feb 3, 2022 $ 153.93
-3.92%
$ 168.22 million $ 4.71 million
Feb 2, 2022 $ 160.17
-10.30%
$ 174.92 million $ 6.62 million
Feb 1, 2022 $ 178.7
+4.13%
$ 194.74 million $ 13.41 million