Alchemix Historical Data

ALCX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 7.73
-0.12%
$ 15.88 million $ 732,901
Jan 16, 2026 $ 7.74
+1.59%
$ 15.87 million $ 712,748
Jan 15, 2026 $ 7.62
-3.23%
$ 15.65 million $ 853,964
Jan 14, 2026 $ 7.87
+0.64%
$ 16.15 million $ 1.16 million
Jan 13, 2026 $ 7.82
+5.56%
$ 16.05 million $ 1.26 million
Jan 12, 2026 $ 7.41
+0.01%
$ 15.21 million $ 864,375
Jan 11, 2026 $ 7.41
-1.12%
$ 15.2 million $ 680,557
Jan 10, 2026 $ 7.49
-0.36%
$ 15.38 million $ 669,891
Jan 9, 2026 $ 7.52
-0.68%
$ 15.43 million $ 1.39 million
Jan 8, 2026 $ 7.57
-0.17%
$ 15.54 million $ 769,106
Jan 7, 2026 $ 7.58
-5.37%
$ 15.57 million $ 998,831
Jan 6, 2026 $ 8.02
+0.10%
$ 16.46 million $ 1.1 million
Jan 5, 2026 $ 8.01
-0.38%
$ 16.43 million $ 1.05 million
Jan 4, 2026 $ 8.04
+2.20%
$ 16.49 million $ 805,084
Jan 3, 2026 $ 7.86
+0.81%
$ 16.14 million $ 891,810
Jan 2, 2026 $ 7.8
+1.83%
$ 16.01 million $ 1.89 million
Jan 1, 2026 $ 7.66
+2.80%
$ 15.72 million $ 1.83 million
Dec 31, 2025 $ 7.46
-1.51%
$ 15.59 million $ 1.82 million
Dec 30, 2025 $ 7.56
-0.84%
$ 15.84 million $ 1.86 million
Dec 29, 2025 $ 7.62
-0.36%
$ 15.94 million $ 2.04 million
Dec 28, 2025 $ 7.62
-2.64%
$ 16 million $ 1.54 million
Dec 27, 2025 $ 7.8
+2.27%
$ 16.37 million $ 1.57 million
Dec 26, 2025 $ 7.61
+0.08%
$ 15.95 million $ 2.75 million
Dec 25, 2025 $ 7.69
+0.75%
$ 15.9 million $ 5.91 million
Dec 24, 2025 $ 7.7
+2.26%
$ 15.96 million $ 1.65 million
Dec 23, 2025 $ 7.53
-1.96%
$ 15.75 million $ 1.37 million
Dec 22, 2025 $ 7.69
-0.50%
$ 16.05 million $ 1.25 million
Dec 21, 2025 $ 7.7
-1.19%
$ 16.18 million $ 1.33 million
Dec 20, 2025 $ 7.82
+1.83%
$ 16.29 million $ 2.75 million
Dec 19, 2025 $ 7.69
+3.28%
$ 16.06 million $ 1.94 million
Dec 18, 2025 $ 7.47
-2.94%
$ 15.58 million $ 1.9 million
Dec 17, 2025 $ 7.7
-6.55%
$ 16.09 million $ 1.72 million
Dec 16, 2025 $ 8.27
-0.22%
$ 17.24 million $ 1.62 million
Dec 15, 2025 $ 8.23
-5.59%
$ 17.32 million $ 1.83 million
Dec 14, 2025 $ 8.72
-3.58%
$ 18.23 million $ 1.42 million
Dec 13, 2025 $ 9.04
+1.14%
$ 18.91 million $ 1.35 million
Dec 12, 2025 $ 8.94
-4.77%
$ 18.7 million $ 1.99 million
Dec 11, 2025 $ 9.39
-1.67%
$ 19.64 million $ 1.94 million
Dec 10, 2025 $ 9.55
-2.98%
$ 19.97 million $ 2.25 million
Dec 9, 2025 $ 9.84
+0.49%
$ 20.58 million $ 2.11 million
Dec 8, 2025 $ 9.79
-0.83%
$ 20.48 million $ 1.77 million
Dec 7, 2025 $ 9.88
-0.51%
$ 20.6 million $ 1.91 million
Dec 6, 2025 $ 9.93
-1.27%
$ 20.73 million $ 1.66 million
Dec 5, 2025 $ 10.06
-4.33%
$ 20.99 million $ 2.18 million
Dec 4, 2025 $ 10.51
+0.00%
$ 21.94 million $ 38.59 million
Dec 3, 2025 $ 10.51
-1.34%
$ 21.95 million $ 37.1 million
Dec 2, 2025 $ 10.65
+5.39%
$ 22.24 million $ 40.54 million
Dec 1, 2025 $ 10.11
-9.48%
$ 21.1 million $ 36.18 million
Nov 30, 2025 $ 10.84
+7.45%
$ 23.31 million $ 52.86 million
Nov 29, 2025 $ 10.15
+1.21%
$ 21.07 million $ 35.91 million