Alchemix Historical Data

ALCX Page 39
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 PM $ 15.29
+0.00%
$ 32.27 million $ 64,141
Apr 1, 10 PM $ 15.29
-0.60%
$ 32.27 million $ 64,141
Apr 1, 9 PM $ 15.38
-0.51%
$ 32.47 million $ 60,935
Apr 1, 8 PM $ 15.46
+0.01%
$ 32.64 million $ 61,594
Apr 1, 7 PM $ 15.46
+0.06%
$ 32.63 million $ 61,589
Apr 1, 6 PM $ 15.45
+0.38%
$ 32.62 million $ 62,309
Apr 1, 5 PM $ 15.38
-0.78%
$ 32.48 million $ 55,782
Apr 1, 4 PM $ 15.45
-0.13%
$ 32.62 million $ 71,663
Apr 1, 3 PM $ 15.5
+0.22%
$ 32.72 million $ 67,237
Apr 1, 2 PM $ 15.54
+0.30%
$ 32.8 million $ 67,195
Apr 1, 1 PM $ 15.51
+0.20%
$ 32.74 million $ 92,098
Apr 1, 12 PM $ 15.48
+0.17%
$ 32.69 million $ 82,486
Apr 1, 11 AM $ 15.49
+0.13%
$ 32.7 million $ 90,793
Apr 1, 10 AM $ 15.59
+0.19%
$ 32.91 million $ 87,680
Apr 1, 9 AM $ 15.61
+0.08%
$ 32.95 million $ 87,007
Apr 1, 8 AM $ 15.64
-0.10%
$ 33.02 million $ 83,861
Apr 1, 7 AM $ 15.59
-0.21%
$ 32.91 million $ 84,172
Apr 1, 6 AM $ 15.59
-0.30%
$ 32.92 million $ 83,992
Apr 1, 5 AM $ 15.58
-1.66%
$ 32.89 million $ 86,401
Apr 1, 4 AM $ 15.8
+0.04%
$ 33.36 million $ 84,884
Apr 1, 3 AM $ 15.8
+0.03%
$ 33.35 million $ 84,577
Apr 1, 2 AM $ 15.72
-0.36%
$ 33.19 million $ 84,825
Apr 1, 1 AM $ 15.97
-0.08%
$ 33.71 million $ 84,570
Apr 1, 12 AM $ 15.99
-0.54%
$ 33.77 million $ 83,382
Mar 31, 11 PM $ 16.1
+0.03%
$ 33.99 million $ 74,477
Mar 31, 10 PM $ 16.1
+0.00%
$ 33.99 million $ 74,550
Mar 31, 9 PM $ 16.03
-0.73%
$ 33.84 million $ 74,561
Mar 31, 8 PM $ 16.12
-0.18%
$ 34.03 million $ 74,615
Mar 31, 7 PM $ 16.12
+0.23%
$ 34.03 million $ 74,635
Mar 31, 6 PM $ 16.1
+0.24%
$ 33.99 million $ 74,077
Mar 31, 5 PM $ 16.1
+2.41%
$ 33.99 million $ 73,974
Mar 31, 4 PM $ 15.41
-1.11%
$ 32.53 million $ 58,560
Mar 31, 3 PM $ 15.58
-0.02%
$ 32.9 million $ 54,371
Mar 31, 2 PM $ 15.61
+2.23%
$ 32.96 million $ 54,383
Mar 31, 1 PM $ 15.22
-0.12%
$ 32.14 million $ 33,616
Mar 31, 12 PM $ 15.26
-0.07%
$ 32.22 million $ 32,675
Mar 31, 11 AM $ 15.3
+0.17%
$ 32.3 million $ 23,302
Mar 31, 10 AM $ 15.27
-0.36%
$ 32.25 million $ 17,893
Mar 31, 9 AM $ 15.33
-0.06%
$ 32.36 million $ 25,874
Mar 31, 8 AM $ 15.32
-0.32%
$ 32.33 million $ 35,594
Mar 31, 7 AM $ 15.37
+0.02%
$ 32.44 million $ 38,278
Mar 31, 6 AM $ 15.36
+1.28%
$ 32.43 million $ 41,062
Mar 31, 5 AM $ 15.17
+0.01%
$ 32.02 million $ 46,744
Mar 31, 4 AM $ 15.17
+0.02%
$ 32.02 million $ 49,328
Mar 31, 3 AM $ 15.17
+0.22%
$ 32.02 million $ 53,599
Mar 31, 2 AM $ 15.19
+1.81%
$ 32.08 million $ 65,579
Mar 31, 1 AM $ 14.98
-0.19%
$ 31.62 million $ 67,946
Mar 31, 12 AM $ 15
-0.05%
$ 31.67 million $ 68,715
Mar 30, 11 PM $ 15.02
+0.18%
$ 31.72 million $ 70,656
Mar 30, 10 PM $ 15.06
+0.28%
$ 31.79 million $ 82,628