Alchemix Historical Data

ALCX Page 43
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 PM $ 14.23
-0.40%
$ 30.04 million $ 61,175
Mar 24, 7 PM $ 14.26
+0.69%
$ 30.1 million $ 57,819
Mar 24, 6 PM $ 14.23
+0.17%
$ 30.05 million $ 58,350
Mar 24, 5 PM $ 14.21
-1.30%
$ 29.99 million $ 58,553
Mar 24, 4 PM $ 14.38
-0.07%
$ 30.35 million $ 54,246
Mar 24, 3 PM $ 14.35
+0.30%
$ 30.3 million $ 55,373
Mar 24, 2 PM $ 14.42
-0.93%
$ 30.45 million $ 56,647
Mar 24, 1 PM $ 14.38
-0.78%
$ 30.37 million $ 51,837
Mar 24, 12 PM $ 14.42
-0.20%
$ 30.45 million $ 46,513
Mar 24, 11 AM $ 14.4
-0.23%
$ 30.41 million $ 42,904
Mar 24, 10 AM $ 14.39
+0.78%
$ 30.39 million $ 58,354
Mar 24, 9 AM $ 14.32
-0.74%
$ 30.24 million $ 45,887
Mar 24, 8 AM $ 14.43
+0.18%
$ 30.46 million $ 42,240
Mar 24, 7 AM $ 14.4
+0.13%
$ 30.41 million $ 43,912
Mar 24, 6 AM $ 14.39
-0.65%
$ 30.38 million $ 38,638
Mar 24, 5 AM $ 14.49
-0.03%
$ 30.58 million $ 35,657
Mar 24, 4 AM $ 14.63
+0.09%
$ 30.88 million $ 36,220
Mar 24, 3 AM $ 14.64
+0.35%
$ 30.9 million $ 33,907
Mar 24, 2 AM $ 14.7
+0.50%
$ 31.04 million $ 33,841
Mar 24, 1 AM $ 14.64
+0.04%
$ 30.9 million $ 34,543
Mar 24, 12 AM $ 14.63
+0.12%
$ 30.89 million $ 33,906
Mar 23, 11 PM $ 14.72
+0.00%
$ 31.08 million $ 33,865
Mar 23, 10 PM $ 14.74
+0.26%
$ 31.11 million $ 32,689
Mar 23, 9 PM $ 14.72
-0.01%
$ 31.08 million $ 32,442
Mar 23, 8 PM $ 14.72
+0.01%
$ 31.08 million $ 36,405
Mar 23, 7 PM $ 14.74
+0.05%
$ 31.12 million $ 36,401
Mar 23, 6 PM $ 14.71
-0.02%
$ 31.05 million $ 36,931
Mar 23, 5 PM $ 14.65
+0.24%
$ 30.93 million $ 39,525
Mar 23, 4 PM $ 14.62
-0.23%
$ 30.86 million $ 39,943
Mar 23, 3 PM $ 14.97
+2.05%
$ 31.6 million $ 39,954
Mar 23, 2 PM $ 14.7
+0.40%
$ 31.04 million $ 38,701
Mar 23, 1 PM $ 14.74
-0.87%
$ 31.13 million $ 39,846
Mar 23, 12 PM $ 14.87
+0.50%
$ 31.4 million $ 41,293
Mar 23, 11 AM $ 14.69
+3.46%
$ 31.01 million $ 42,576
Mar 23, 10 AM $ 14.2
+0.04%
$ 29.98 million $ 27,538
Mar 23, 9 AM $ 14.2
-0.04%
$ 29.98 million $ 27,534
Mar 23, 8 AM $ 14.21
+0.80%
$ 29.99 million $ 30,824
Mar 23, 7 AM $ 14.11
+0.52%
$ 29.79 million $ 32,867
Mar 23, 6 AM $ 14.28
+1.54%
$ 30.15 million $ 37,299
Mar 23, 5 AM $ 14.09
+0.42%
$ 29.74 million $ 37,909
Mar 23, 4 AM $ 14.11
+1.10%
$ 29.8 million $ 43,661
Mar 23, 3 AM $ 13.93
-0.28%
$ 29.4 million $ 71,577
Mar 23, 2 AM $ 13.98
-1.62%
$ 29.5 million $ 163,420
Mar 23, 1 AM $ 14.18
+0.35%
$ 29.93 million $ 175,947
Mar 23, 12 AM $ 14.15
+0.60%
$ 29.87 million $ 176,761
Mar 22, 11 PM $ 14.16
+1.36%
$ 29.88 million $ 185,714
Mar 22, 10 PM $ 13.91
-1.05%
$ 29.37 million $ 184,106
Mar 22, 9 PM $ 14.12
+0.44%
$ 29.8 million $ 191,812
Mar 22, 8 PM $ 14.08
-0.21%
$ 29.73 million $ 193,268
Mar 22, 7 PM $ 14.07
-0.22%
$ 29.69 million $ 197,038