Alchemix Historical Data

ALCX Page 40
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 PM $ 15.06
+0.28%
$ 31.79 million $ 82,628
Mar 30, 9 PM $ 15
-0.07%
$ 31.67 million $ 101,297
Mar 30, 8 PM $ 15
-0.18%
$ 31.66 million $ 127,992
Mar 30, 7 PM $ 14.97
-0.28%
$ 31.61 million $ 156,975
Mar 30, 6 PM $ 15.01
+0.01%
$ 31.69 million $ 198,314
Mar 30, 5 PM $ 15.02
-1.09%
$ 31.7 million $ 204,313
Mar 30, 4 PM $ 15.19
-0.06%
$ 32.06 million $ 222,559
Mar 30, 3 PM $ 15.2
+0.01%
$ 32.09 million $ 223,561
Mar 30, 2 PM $ 15.19
+2.19%
$ 32.07 million $ 223,926
Mar 30, 1 PM $ 14.84
-0.14%
$ 31.34 million $ 214,041
Mar 30, 12 PM $ 14.84
-0.27%
$ 31.34 million $ 214,016
Mar 30, 11 AM $ 14.89
-1.32%
$ 31.43 million $ 214,299
Mar 30, 10 AM $ 15.09
-0.03%
$ 31.85 million $ 218,789
Mar 30, 9 AM $ 15.09
-0.62%
$ 31.87 million $ 217,243
Mar 30, 8 AM $ 15.18
-1.69%
$ 32.05 million $ 200,713
Mar 30, 7 AM $ 15.44
+1.00%
$ 32.6 million $ 199,411
Mar 30, 6 AM $ 15.3
+0.66%
$ 32.29 million $ 205,913
Mar 30, 5 AM $ 15.07
-0.92%
$ 31.82 million $ 202,023
Mar 30, 4 AM $ 15.25
-1.96%
$ 32.2 million $ 195,320
Mar 30, 3 AM $ 15.37
+1.02%
$ 32.45 million $ 194,182
Mar 30, 2 AM $ 15.23
+0.88%
$ 32.16 million $ 185,592
Mar 30, 1 AM $ 15.1
-0.45%
$ 31.88 million $ 177,483
Mar 30, 12 AM $ 15.23
+0.52%
$ 32.15 million $ 175,845
Mar 29, 11 PM $ 15.15
+0.49%
$ 31.99 million $ 172,801
Mar 29, 10 PM $ 15.3
-0.46%
$ 32.29 million $ 173,570
Mar 29, 9 PM $ 15.44
-3.03%
$ 32.59 million $ 145,060
Mar 29, 8 PM $ 16.4
+1.07%
$ 34.62 million $ 132,570
Mar 29, 7 PM $ 16.33
+6.66%
$ 34.48 million $ 90,299
Mar 29, 6 PM $ 15.33
-1.71%
$ 32.36 million $ 47,043
Mar 29, 5 PM $ 15.3
+4.69%
$ 32.3 million $ 44,688
Mar 29, 4 PM $ 14.66
+0.14%
$ 30.96 million $ 28,961
Mar 29, 3 PM $ 14.73
+1.12%
$ 31.09 million $ 28,137
Mar 29, 2 PM $ 14.56
-0.26%
$ 30.74 million $ 33,770
Mar 29, 1 PM $ 14.62
+0.38%
$ 30.86 million $ 37,187
Mar 29, 12 PM $ 14.6
-0.03%
$ 30.83 million $ 37,090
Mar 29, 11 AM $ 14.56
-0.13%
$ 30.75 million $ 37,201
Mar 29, 10 AM $ 14.56
-0.29%
$ 30.74 million $ 34,039
Mar 29, 9 AM $ 14.49
-0.34%
$ 30.59 million $ 34,089
Mar 29, 8 AM $ 14.54
+0.09%
$ 30.7 million $ 33,670
Mar 29, 7 AM $ 14.52
+1.02%
$ 30.66 million $ 33,943
Mar 29, 6 AM $ 14.38
-0.02%
$ 30.35 million $ 28,040
Mar 29, 5 AM $ 14.38
-0.10%
$ 30.36 million $ 28,046
Mar 29, 4 AM $ 14.39
-0.11%
$ 30.37 million $ 28,074
Mar 29, 3 AM $ 14.29
-0.52%
$ 30.17 million $ 29,908
Mar 29, 2 AM $ 14.37
-0.16%
$ 30.33 million $ 28,591
Mar 29, 1 AM $ 14.39
-0.02%
$ 30.38 million $ 28,648
Mar 29, 12 AM $ 14.39
-0.06%
$ 30.38 million $ 31,544
Mar 28, 11 PM $ 14.39
-0.79%
$ 30.38 million $ 31,556
Mar 28, 10 PM $ 14.51
+0.48%
$ 30.62 million $ 32,884
Mar 28, 9 PM $ 14.44
+0.01%
$ 30.48 million $ 31,598