Alchemix Historical Data

ALCX Page 41
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 8 PM $ 14.43
+0.08%
$ 30.45 million $ 35,075
Mar 28, 7 PM $ 14.45
+0.09%
$ 30.5 million $ 58,070
Mar 28, 6 PM $ 14.45
+0.06%
$ 30.5 million $ 58,147
Mar 28, 5 PM $ 14.52
+0.28%
$ 30.65 million $ 57,277
Mar 28, 4 PM $ 14.53
-0.20%
$ 30.66 million $ 54,276
Mar 28, 3 PM $ 14.52
+0.71%
$ 30.66 million $ 54,565
Mar 28, 2 PM $ 14.38
-0.40%
$ 30.37 million $ 50,383
Mar 28, 1 PM $ 14.5
-0.23%
$ 30.6 million $ 50,460
Mar 28, 12 PM $ 14.49
+0.02%
$ 30.59 million $ 48,735
Mar 28, 11 AM $ 14.49
+0.36%
$ 30.58 million $ 62,938
Mar 28, 10 AM $ 14.44
+0.10%
$ 30.48 million $ 68,459
Mar 28, 9 AM $ 14.52
+0.28%
$ 30.65 million $ 70,173
Mar 28, 8 AM $ 14.48
-0.32%
$ 30.57 million $ 70,439
Mar 28, 7 AM $ 14.57
+0.05%
$ 30.75 million $ 75,892
Mar 28, 6 AM $ 14.32
-0.65%
$ 30.24 million $ 79,513
Mar 28, 5 AM $ 14.3
+0.08%
$ 30.18 million $ 86,054
Mar 28, 4 AM $ 14.28
-0.53%
$ 30.15 million $ 85,636
Mar 28, 3 AM $ 14.35
-0.13%
$ 30.29 million $ 87,503
Mar 28, 2 AM $ 14.37
-0.52%
$ 30.35 million $ 97,344
Mar 28, 1 AM $ 14.45
-0.72%
$ 30.5 million $ 101,011
Mar 28, 12 AM $ 14.55
+0.43%
$ 30.72 million $ 98,444
Mar 27, 11 PM $ 14.55
-0.24%
$ 30.72 million $ 98,022
Mar 27, 10 PM $ 14.47
-0.80%
$ 30.56 million $ 94,335
Mar 27, 9 PM $ 14.58
-0.18%
$ 30.78 million $ 94,361
Mar 27, 8 PM $ 14.61
-0.05%
$ 30.84 million $ 94,492
Mar 27, 7 PM $ 14.48
+0.25%
$ 30.58 million $ 86,892
Mar 27, 6 PM $ 14.25
-1.85%
$ 30.09 million $ 77,580
Mar 27, 5 PM $ 14.4
-0.58%
$ 30.4 million $ 101,838
Mar 27, 4 PM $ 14.49
+0.19%
$ 30.59 million $ 100,204
Mar 27, 3 PM $ 14.46
-2.04%
$ 30.53 million $ 100,053
Mar 27, 2 PM $ 14.76
+0.02%
$ 31.17 million $ 99,586
Mar 27, 1 PM $ 14.78
+0.76%
$ 31.2 million $ 99,563
Mar 27, 12 PM $ 14.69
-1.13%
$ 31.01 million $ 98,632
Mar 27, 11 AM $ 14.86
+0.52%
$ 31.36 million $ 84,241
Mar 27, 10 AM $ 14.71
+0.26%
$ 31.05 million $ 82,867
Mar 27, 9 AM $ 14.89
+1.00%
$ 31.43 million $ 80,393
Mar 27, 8 AM $ 14.85
+0.00%
$ 31.36 million $ 87,593
Mar 27, 7 AM $ 14.83
+0.73%
$ 31.31 million $ 80,386
Mar 27, 6 AM $ 14.71
+1.49%
$ 31.05 million $ 79,675
Mar 27, 5 AM $ 14.67
+1.01%
$ 30.97 million $ 84,951
Mar 27, 4 AM $ 14.68
-1.07%
$ 31 million $ 81,823
Mar 27, 3 AM $ 14.85
+2.79%
$ 31.34 million $ 79,381
Mar 27, 2 AM $ 14.44
+1.36%
$ 30.49 million $ 69,881
Mar 27, 1 AM $ 14.23
+0.56%
$ 30.04 million $ 66,538
Mar 27, 12 AM $ 14.37
+0.45%
$ 30.34 million $ 66,071
Mar 26, 11 PM $ 14.31
-0.33%
$ 30.21 million $ 66,956
Mar 26, 10 PM $ 14.25
-0.97%
$ 30.09 million $ 67,178
Mar 26, 9 PM $ 14.07
-1.52%
$ 29.71 million $ 67,334