Alchemix Historical Data

ALCX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $7.69
+0.75%
$15.9 million $5.91 million
Dec 24, 2025 $7.7
+2.26%
$15.96 million $1.65 million
Dec 23, 2025 $7.53
-1.96%
$15.75 million $1.37 million
Dec 22, 2025 $7.69
-0.50%
$16.05 million $1.25 million
Dec 21, 2025 $7.7
-1.19%
$16.18 million $1.33 million
Dec 20, 2025 $7.82
+1.83%
$16.29 million $2.75 million
Dec 19, 2025 $7.69
+3.28%
$16.06 million $1.94 million
Dec 18, 2025 $7.47
-2.94%
$15.58 million $1.9 million
Dec 17, 2025 $7.7
-6.55%
$16.09 million $1.72 million
Dec 16, 2025 $8.27
-0.22%
$17.24 million $1.62 million
Dec 15, 2025 $8.23
-5.59%
$17.32 million $1.83 million
Dec 14, 2025 $8.72
-3.58%
$18.23 million $1.42 million
Dec 13, 2025 $9.04
+1.14%
$18.91 million $1.35 million
Dec 12, 2025 $8.94
-4.77%
$18.7 million $1.99 million
Dec 11, 2025 $9.39
-1.67%
$19.64 million $1.94 million
Dec 10, 2025 $9.55
-2.98%
$19.97 million $2.25 million
Dec 9, 2025 $9.84
+0.49%
$20.58 million $2.11 million
Dec 8, 2025 $9.79
-0.83%
$20.48 million $1.77 million
Dec 7, 2025 $9.88
-0.51%
$20.6 million $1.91 million
Dec 6, 2025 $9.93
-1.27%
$20.73 million $1.66 million
Dec 5, 2025 $10.06
-4.33%
$20.99 million $2.18 million
Dec 4, 2025 $10.51
+0.00%
$21.94 million $38.59 million
Dec 3, 2025 $10.51
-1.34%
$21.95 million $37.1 million
Dec 2, 2025 $10.65
+5.39%
$22.24 million $40.54 million
Dec 1, 2025 $10.11
-9.48%
$21.1 million $36.18 million
Nov 30, 2025 $10.84
+7.45%
$23.31 million $52.86 million
Nov 29, 2025 $10.15
+1.21%
$21.07 million $35.91 million
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