Alchemix Historical Data

ALCX Page 32
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 14.1
+0.91%
$ 30.05 million $ 20,636
Apr 16, 4 AM $ 13.99
+0.23%
$ 29.82 million $ 8,422
Apr 16, 3 AM $ 13.88
+0.90%
$ 29.59 million $ 8,414
Apr 16, 2 AM $ 13.97
+0.77%
$ 29.44 million $ 5,625
Apr 16, 1 AM $ 13.87
+0.01%
$ 29.22 million $ 4,225
Apr 16, 12 AM $ 13.81
+0.00%
$ 29.09 million $ 5,465
Apr 15, 11 PM $ 13.81
-0.37%
$ 29.09 million $ 6,597
Apr 15, 10 PM $ 13.81
+1.41%
$ 29.11 million $ 15,485
Apr 15, 9 PM $ 13.64
-0.92%
$ 28.75 million $ 15,084
Apr 15, 8 PM $ 13.75
-0.01%
$ 28.97 million $ 15,270
Apr 15, 7 PM $ 13.83
-0.45%
$ 29.14 million $ 17,623
Apr 15, 6 PM $ 13.74
-0.42%
$ 28.95 million $ 16,650
Apr 15, 5 PM $ 13.76
-0.08%
$ 29 million $ 16,670
Apr 15, 4 PM $ 13.75
+0.25%
$ 28.98 million $ 16,826
Apr 15, 3 PM $ 13.71
-0.22%
$ 28.89 million $ 16,439
Apr 15, 2 PM $ 13.7
+0.45%
$ 28.87 million $ 18,323
Apr 15, 1 PM $ 13.65
+0.63%
$ 28.77 million $ 18,187
Apr 15, 12 PM $ 13.55
+0.22%
$ 28.55 million $ 18,089
Apr 15, 11 AM $ 13.49
+0.07%
$ 28.42 million $ 18,026
Apr 15, 10 AM $ 13.42
-0.46%
$ 28.28 million $ 17,968
Apr 15, 9 AM $ 13.43
-0.50%
$ 28.29 million $ 17,978
Apr 15, 8 AM $ 13.48
-0.92%
$ 28.41 million $ 18,021
Apr 15, 7 AM $ 13.54
+0.88%
$ 28.54 million $ 18,169
Apr 15, 6 AM $ 13.59
+0.39%
$ 28.64 million $ 17,733
Apr 15, 5 AM $ 13.53
-0.21%
$ 28.5 million $ 17,885
Apr 15, 4 AM $ 13.51
-0.03%
$ 28.46 million $ 19,709
Apr 15, 3 AM $ 13.47
-0.78%
$ 28.39 million $ 19,645
Apr 15, 2 AM $ 13.61
+0.44%
$ 28.69 million $ 19,568
Apr 15, 1 AM $ 13.44
+0.26%
$ 28.33 million $ 19,532
Apr 15, 12 AM $ 13.46
-0.40%
$ 28.36 million $ 18,152
Apr 14, 11 PM $ 13.72
+0.02%
$ 28.9 million $ 16,784
Apr 14, 10 PM $ 13.61
-1.27%
$ 28.68 million $ 12,424
Apr 14, 9 PM $ 13.59
-1.60%
$ 28.63 million $ 17,708
Apr 14, 8 PM $ 13.37
-1.39%
$ 28.18 million $ 17,884
Apr 14, 7 PM $ 13.58
-0.72%
$ 28.62 million $ 15,605
Apr 14, 6 PM $ 13.9
-0.50%
$ 29.29 million $ 16,473
Apr 14, 5 PM $ 13.9
+0.10%
$ 29.28 million $ 15,268
Apr 14, 4 PM $ 13.76
-0.60%
$ 28.99 million $ 15,416
Apr 14, 3 PM $ 13.83
+0.17%
$ 29.13 million $ 15,372
Apr 14, 2 PM $ 13.81
+0.23%
$ 29.11 million $ 14,312
Apr 14, 1 PM $ 13.82
+0.09%
$ 29.12 million $ 15,223
Apr 14, 12 PM $ 13.83
-0.06%
$ 29.14 million $ 16,314
Apr 14, 11 AM $ 13.84
+0.04%
$ 29.16 million $ 16,349
Apr 14, 10 AM $ 13.83
-0.04%
$ 29.14 million $ 16,343
Apr 14, 9 AM $ 13.84
-0.52%
$ 29.15 million $ 16,348
Apr 14, 8 AM $ 13.91
-0.01%
$ 29.3 million $ 18,176
Apr 14, 7 AM $ 13.91
+0.03%
$ 29.3 million $ 21,531
Apr 14, 6 AM $ 13.9
+0.28%
$ 29.29 million $ 23,068
Apr 14, 5 AM $ 13.9
+0.45%
$ 29.28 million $ 22,996
Apr 14, 4 AM $ 13.96
-0.02%
$ 29.41 million $ 23,109