Alchemix Historical Data

ALCX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 10.06
+8.03%
$ 20.93 million $ 36.96 million
Nov 27, 2025 $ 9.3
-1.32%
$ 19.45 million $ 31.33 million
Nov 26, 2025 $ 9.46
-0.46%
$ 19.67 million $ 29.63 million
Nov 25, 2025 $ 9.58
-1.86%
$ 19.84 million $ 29.44 million
Nov 24, 2025 $ 9.81
+1.39%
$ 20.38 million $ 30.77 million
Nov 23, 2025 $ 9.82
+0.50%
$ 20.19 million $ 31.58 million
Nov 22, 2025 $ 9.79
-8.36%
$ 20.4 million $ 32.54 million
Nov 21, 2025 $ 10.5
+10.12%
$ 22.31 million $ 47.24 million
Nov 20, 2025 $ 9.69
-6.03%
$ 19.9 million $ 31.04 million
Nov 19, 2025 $ 10.31
-11.90%
$ 21.52 million $ 32.7 million
Nov 18, 2025 $ 11.74
+0.37%
$ 24.43 million $ 37.2 million
Nov 17, 2025 $ 11.7
-10.63%
$ 24.42 million $ 40.41 million
Nov 16, 2025 $ 13.45
+10.07%
$ 27.32 million $ 55 million
Nov 15, 2025 $ 12.31
+2.11%
$ 25.52 million $ 48.33 million
Nov 14, 2025 $ 12.08
-15.05%
$ 25.18 million $ 62.38 million
Nov 13, 2025 $ 13.54
+2.80%
$ 29.66 million $ 100.88 million
Nov 12, 2025 $ 13.25
+40.26%
$ 27.48 million $ 17.7 million
Nov 11, 2025 $ 9.45
-9.53%
$ 17.57 million $ 20.99 million
Nov 10, 2025 $ 10.44
-3.80%
$ 19.42 million $ 34.72 million
Nov 9, 2025 $ 10.86
+16.50%
$ 20.21 million $ 40.93 million
Nov 8, 2025 $ 9.32
-8.40%
$ 17.33 million $ 18.82 million
Nov 7, 2025 $ 10.18
-12.64%
$ 18.92 million $ 33.15 million
Nov 6, 2025 $ 11.64
+6.57%
$ 21.65 million $ 135.63 million
Nov 5, 2025 $ 10.93
+67.77%
$ 20.31 million $ 63.04 million
Nov 4, 2025 $ 6.52
-1.91%
$ 12.11 million $ 2.74 million
Nov 3, 2025 $ 6.64
-8.10%
$ 12.35 million $ 1.55 million
Nov 2, 2025 $ 7.23
-0.34%
$ 13.44 million $ 967,425
Nov 1, 2025 $ 7.25
+2.40%
$ 13.48 million $ 1.26 million
Oct 31, 2025 $ 7.05
+1.05%
$ 13.17 million $ 892,592
Oct 30, 2025 $ 6.96
-3.11%
$ 12.96 million $ 1.3 million
Oct 29, 2025 $ 7.18
-2.37%
$ 13.35 million $ 1.38 million
Oct 28, 2025 $ 7.36
-3.90%
$ 13.68 million $ 4.39 million
Oct 27, 2025 $ 7.65
-2.52%
$ 14.23 million $ 4.58 million
Oct 26, 2025 $ 7.85
+2.70%
$ 14.6 million $ 4.46 million
Oct 25, 2025 $ 7.65
-1.86%
$ 14.22 million $ 4.45 million
Oct 24, 2025 $ 7.77
-1.29%
$ 14.48 million $ 4.2 million
Oct 23, 2025 $ 7.84
+2.12%
$ 14.65 million $ 5.36 million
Oct 22, 2025 $ 7.53
-5.91%
$ 14.27 million $ 4.97 million
Oct 21, 2025 $ 8
-6.27%
$ 14.88 million $ 2.32 million
Oct 20, 2025 $ 8.55
-7.38%
$ 15.88 million $ 11.98 million
Oct 19, 2025 $ 9.44
+24.56%
$ 17.14 million $ 31.66 million
Oct 18, 2025 $ 7.66
+4.78%
$ 14.1 million $ 1.54 million
Oct 17, 2025 $ 7.31
-2.35%
$ 13.59 million $ 1.02 million
Oct 16, 2025 $ 7.43
-4.35%
$ 13.91 million $ 1.21 million
Oct 15, 2025 $ 7.76
-2.76%
$ 14.42 million $ 837,020
Oct 14, 2025 $ 7.98
-3.10%
$ 14.85 million $ 1.03 million
Oct 13, 2025 $ 8.24
+3.40%
$ 15.32 million $ 752,300
Oct 12, 2025 $ 7.97
+9.22%
$ 14.82 million $ 1.36 million
Oct 11, 2025 $ 7.3
-0.59%
$ 13.57 million $ 2.25 million
Oct 10, 2025 $ 7.34
-16.77%
$ 13.65 million $ 1.7 million