Alchemix Historical Data

ALCX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 7.03
-5.65%
$ 20.44 million $ 1.23 million
Jun 30, 2025 $ 7.44
-2.48%
$ 21.64 million $ 842,809
Jun 29, 2025 $ 7.63
+4.07%
$ 22.19 million $ 847,596
Jun 28, 2025 $ 7.33
+1.49%
$ 21.32 million $ 787,222
Jun 27, 2025 $ 7.22
+0.73%
$ 21.01 million $ 1.01 million
Jun 26, 2025 $ 7.17
-1.95%
$ 20.86 million $ 1.06 million
Jun 25, 2025 $ 7.31
-3.13%
$ 21.27 million $ 830,997
Jun 24, 2025 $ 7.55
-0.98%
$ 21.95 million $ 912,052
Jun 23, 2025 $ 7.62
+12.19%
$ 22.17 million $ 987,030
Jun 22, 2025 $ 6.79
-3.89%
$ 19.76 million $ 1.4 million
Jun 21, 2025 $ 7.07
-2.62%
$ 20.56 million $ 863,916
Jun 20, 2025 $ 7.26
-5.07%
$ 21.11 million $ 1.31 million
Jun 19, 2025 $ 7.65
-0.98%
$ 22.24 million $ 960,074
Jun 18, 2025 $ 7.72
+0.83%
$ 22.46 million $ 952,585
Jun 17, 2025 $ 7.66
-2.01%
$ 22.27 million $ 1.37 million
Jun 16, 2025 $ 7.82
-4.01%
$ 22.73 million $ 1.76 million
Jun 15, 2025 $ 8.14
+2.34%
$ 23.68 million $ 920,700
Jun 14, 2025 $ 7.96
-3.42%
$ 23.14 million $ 1.36 million
Jun 13, 2025 $ 8.24
-3.27%
$ 23.96 million $ 1.55 million
Jun 12, 2025 $ 8.52
-5.76%
$ 24.77 million $ 1.45 million
Jun 11, 2025 $ 9.04
-5.76%
$ 26.28 million $ 1.57 million
Jun 10, 2025 $ 9.59
+3.46%
$ 27.89 million $ 1.63 million
Jun 9, 2025 $ 9.27
+2.09%
$ 26.96 million $ 1.95 million
Jun 8, 2025 $ 9.08
-1.59%
$ 26.4 million $ 947,815
Jun 7, 2025 $ 9.23
+2.98%
$ 26.81 million $ 1.09 million
Jun 6, 2025 $ 8.96
+0.30%
$ 26.04 million $ 1.61 million
Jun 5, 2025 $ 8.93
-9.49%
$ 25.96 million $ 2.06 million
Jun 4, 2025 $ 9.87
-0.14%
$ 28.68 million $ 2.69 million
Jun 3, 2025 $ 9.88
+2.59%
$ 28.72 million $ 2.1 million
Jun 2, 2025 $ 9.63
+0.85%
$ 28 million $ 1.51 million
Jun 1, 2025 $ 9.55
-0.31%
$ 27.77 million $ 1.94 million
May 31, 2025 $ 9.59
-4.48%
$ 27.86 million $ 6.78 million
May 30, 2025 $ 10.05
+1.18%
$ 29.2 million $ 12.74 million
May 29, 2025 $ 9.93
-2.56%
$ 28.86 million $ 1.21 million
May 28, 2025 $ 10.19
-0.20%
$ 29.62 million $ 1.85 million
May 27, 2025 $ 10.21
+5.89%
$ 29.68 million $ 2.51 million
May 26, 2025 $ 9.64
-0.08%
$ 28.03 million $ 1.09 million
May 25, 2025 $ 9.65
-1.52%
$ 28.05 million $ 1.36 million
May 24, 2025 $ 9.8
-1.62%
$ 28.49 million $ 962,504
May 23, 2025 $ 9.96
-6.37%
$ 28.95 million $ 1.14 million
May 22, 2025 $ 10.64
+5.26%
$ 30.92 million $ 1.07 million
May 21, 2025 $ 10.11
+0.74%
$ 29.37 million $ 1.25 million
May 20, 2025 $ 10.03
-0.58%
$ 29.16 million $ 1.1 million
May 19, 2025 $ 10.09
-2.00%
$ 29.33 million $ 1.31 million
May 18, 2025 $ 10.3
+2.34%
$ 29.94 million $ 985,911
May 17, 2025 $ 10.08
-0.94%
$ 29.28 million $ 1.03 million
May 16, 2025 $ 10.17
-0.30%
$ 29.55 million $ 1.06 million
May 15, 2025 $ 10.2
-5.36%
$ 29.64 million $ 1.43 million
May 14, 2025 $ 10.78
-4.82%
$ 31.32 million $ 1.34 million
May 13, 2025 $ 11.33
+3.48%
$ 32.91 million $ 1.53 million