Alchemix Historical Data

ALCX Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2025 $8.82
-1.81%
$16.4 million $986,005
Oct 8, 2025 $8.98
+2.76%
$16.7 million $769,947
Oct 7, 2025 $8.73
-3.65%
$16.23 million $837,832
Oct 6, 2025 $9.07
+3.68%
$16.86 million $858,232
Oct 5, 2025 $8.75
-0.66%
$16.27 million $717,428
Oct 4, 2025 $8.8
-2.02%
$16.38 million $714,358
Oct 3, 2025 $9
-0.12%
$16.72 million $975,116
Oct 2, 2025 $9.01
+2.71%
$16.76 million $1 million
Oct 1, 2025 $8.72
+4.75%
$16.31 million $1.17 million
Sep 30, 2025 $8.3
-1.18%
$15.49 million $1.13 million
Sep 29, 2025 $8.39
-0.94%
$15.57 million $1.55 million
Sep 28, 2025 $8.45
+1.24%
$15.71 million $782,233
Sep 27, 2025 $8.35
+0.75%
$15.48 million $717,747
Sep 26, 2025 $8.32
+3.09%
$15.37 million $882,458
Sep 25, 2025 $8.11
-5.83%
$14.97 million $837,509
Sep 24, 2025 $8.62
-0.13%
$15.97 million $913,744
Sep 23, 2025 $8.63
+1.26%
$16 million $1.11 million
Sep 22, 2025 $8.45
-7.66%
$15.81 million $1.62 million
Sep 21, 2025 $9.22
-1.52%
$16.99 million $1.08 million
Sep 20, 2025 $9.38
-0.34%
$17.37 million $802,271
Sep 19, 2025 $9.43
-5.00%
$17.48 million $988,512
Sep 18, 2025 $9.9
+0.84%
$18.43 million $887,387
Sep 17, 2025 $9.84
+2.51%
$18.23 million $1.05 million