Alchemix Historical Data

ALCX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 20, 7 PM $ 12.65
-0.02%
$ 26.71 million $ 7,193
Mar 20, 6 PM $ 12.68
+0.13%
$ 26.77 million $ 9,813
Mar 20, 5 PM $ 12.62
-0.11%
$ 26.65 million $ 9,821
Mar 20, 4 PM $ 12.64
-2.19%
$ 26.68 million $ 9,263
Mar 20, 3 PM $ 12.92
+0.01%
$ 27.28 million $ 10,863
Mar 20, 2 PM $ 12.92
-0.02%
$ 27.28 million $ 11,585
Mar 20, 1 PM $ 12.92
+0.07%
$ 27.27 million $ 11,587
Mar 20, 12 PM $ 12.89
+0.40%
$ 27.21 million $ 13,979
Mar 20, 11 AM $ 12.79
+0.68%
$ 26.99 million $ 15,050
Mar 20, 10 AM $ 12.71
+0.13%
$ 26.83 million $ 13,895
Mar 20, 9 AM $ 12.74
+0.22%
$ 26.89 million $ 13,889
Mar 20, 8 AM $ 12.71
-1.25%
$ 26.82 million $ 12,770
Mar 20, 7 AM $ 13.05
+1.25%
$ 27.55 million $ 11,559
Mar 20, 6 AM $ 12.89
+0.08%
$ 27.21 million $ 12,503
Mar 20, 5 AM $ 12.88
+0.09%
$ 27.18 million $ 12,599
Mar 20, 4 AM $ 12.88
-0.16%
$ 27.2 million $ 12,463
Mar 20, 3 AM $ 12.89
-0.03%
$ 27.21 million $ 12,762
Mar 20, 2 AM $ 12.9
-0.68%
$ 27.22 million $ 14,147
Mar 20, 1 AM $ 13.05
-0.68%
$ 27.55 million $ 14,547
Mar 20, 12 AM $ 13.09
+1.11%
$ 27.62 million $ 15,161
Mar 19, 11 PM $ 13.03
+1.77%
$ 27.51 million $ 15,452
Mar 19, 10 PM $ 12.82
+0.01%
$ 27.06 million $ 15,025
Mar 19, 9 PM $ 12.93
-0.34%
$ 27.29 million $ 15,507
Mar 19, 8 PM $ 12.68
-0.58%
$ 26.78 million $ 16,813
Mar 19, 7 PM $ 12.9
-0.04%
$ 27.24 million $ 18,180
Mar 19, 6 PM $ 12.91
+0.00%
$ 27.25 million $ 16,040
Mar 19, 5 PM $ 12.89
-0.73%
$ 27.21 million $ 16,525
Mar 19, 4 PM $ 12.82
+0.09%
$ 27.06 million $ 16,622
Mar 19, 3 PM $ 12.99
+0.84%
$ 27.42 million $ 16,878
Mar 19, 2 PM $ 12.9
-0.89%
$ 27.23 million $ 17,255
Mar 19, 1 PM $ 13.16
+1.16%
$ 27.79 million $ 20,687
Mar 19, 12 PM $ 13.1
-1.14%
$ 27.65 million $ 20,812
Mar 19, 11 AM $ 13.25
+0.84%
$ 27.96 million $ 21,267
Mar 19, 10 AM $ 13.11
+0.39%
$ 27.68 million $ 24,795
Mar 19, 9 AM $ 13.12
-1.01%
$ 27.7 million $ 24,658
Mar 19, 8 AM $ 13
-0.03%
$ 27.44 million $ 25,665
Mar 19, 7 AM $ 13.28
+2.05%
$ 28.04 million $ 25,178
Mar 19, 6 AM $ 13.36
+1.31%
$ 28.19 million $ 22,840
Mar 19, 5 AM $ 13.21
-0.60%
$ 29.12 million $ 23,614
Mar 19, 4 AM $ 13.07
-0.82%
$ 28.82 million $ 23,570
Mar 19, 3 AM $ 13.09
-1.29%
$ 28.85 million $ 22,918
Mar 19, 2 AM $ 13.4
+1.60%
$ 29.54 million $ 23,760
Mar 19, 1 AM $ 13.16
+0.04%
$ 29.01 million $ 24,619
Mar 19, 12 AM $ 13.17
+1.51%
$ 29.04 million $ 24,995
Mar 18, 11 PM $ 12.93
-0.29%
$ 28.49 million $ 31,954
Mar 18, 10 PM $ 12.99
-0.08%
$ 28.64 million $ 31,729
Mar 18, 9 PM $ 12.99
-0.06%
$ 28.63 million $ 31,537
Mar 18, 8 PM $ 12.97
+0.19%
$ 28.6 million $ 30,501
Mar 18, 7 PM $ 12.93
-0.10%
$ 28.5 million $ 29,393
Mar 18, 6 PM $ 12.98
-1.21%
$ 28.6 million $ 29,670