Alchemix Historical Data

ALCX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 15, 2022 $84.44
-7.52%
$104.37 million $31.6 million
Apr 14, 2022 $91.31
+15.95%
$112.87 million $66.79 million
Apr 13, 2022 $78.75
-0.55%
$97.35 million $7.98 million
Apr 12, 2022 $79.19
+3.57%
$97.88 million $15.56 million
Apr 11, 2022 $76.44
-18.12%
$94.48 million $25.41 million
Apr 10, 2022 $93.43
-3.29%
$115.09 million $2.99 million
Apr 9, 2022 $96.62
+2.30%
$119.02 million $6.32 million
Apr 8, 2022 $94.32
-7.72%
$116.15 million $12.67 million
Apr 7, 2022 $102.21
+0.30%
$125.84 million $9.09 million
Apr 6, 2022 $102.01
-13.33%
$125.55 million $9.69 million
Apr 5, 2022 $117.69
-4.18%
$143.69 million $5.74 million
Apr 4, 2022 $122.77
-6.24%
$149.89 million $8.57 million
Apr 3, 2022 $130.92
+4.43%
$159.84 million $12.03 million
Apr 2, 2022 $125.37
-1.74%
$153.06 million $9.8 million
Apr 1, 2022 $127.58
+11.16%
$155.77 million $12.81 million
Mar 31, 2022 $114.8
-7.89%
$140.12 million $10.19 million
Mar 30, 2022 $124.65
+5.42%
$152 million $10.1 million
Mar 29, 2022 $118.23
+1.98%
$144.17 million $10.9 million
Mar 28, 2022 $115.98
-6.02%
$138.77 million $12.42 million
Mar 27, 2022 $123.4
+4.57%
$147.62 million $14.99 million
Mar 26, 2022 $117.99
+10.67%
$141.11 million $16.33 million
Mar 25, 2022 $106.68
+0.85%
$127.55 million $24.9 million
Mar 24, 2022 $105.78
+3.41%
$126.34 million $9.29 million
Mar 23, 2022 $102.19
+1.37%
$121.99 million $7.17 million
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