Alchemix Historical Data

ALCX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $9.72
-4.06%
$17.84 million $1.42 million
Jul 27, 2025 $10.13
+4.55%
$18.59 million $1.41 million
Jul 26, 2025 $9.69
-0.96%
$17.74 million $1.03 million
Jul 25, 2025 $9.78
+3.90%
$17.91 million $1.44 million
Jul 24, 2025 $9.42
+0.13%
$17.24 million $1.65 million
Jul 23, 2025 $9.41
-5.00%
$17.22 million $1.81 million
Jul 22, 2025 $9.9
-1.12%
$18.12 million $1.68 million
Jul 21, 2025 $10.01
+1.49%
$18.33 million $1.53 million
Jul 20, 2025 $9.87
+2.76%
$18.06 million $1.43 million
Jul 19, 2025 $9.6
+2.14%
$17.58 million $1.17 million
Jul 18, 2025 $9.4
+2.01%
$17.21 million $1.48 million
Jul 17, 2025 $9.22
+0.13%
$26.81 million $1.68 million
Jul 16, 2025 $9.21
+3.61%
$26.77 million $1.66 million
Jul 15, 2025 $8.88
+2.93%
$25.84 million $1.31 million
Jul 14, 2025 $8.63
-1.14%
$25.1 million $1.32 million
Jul 13, 2025 $8.73
+1.84%
$25.39 million $1.51 million
Jul 12, 2025 $8.57
-0.36%
$24.94 million $2.61 million
Jul 11, 2025 $8.6
+1.53%
$25.02 million $2.33 million
Jul 10, 2025 $8.33
+5.05%
$24.35 million $2.03 million
Jul 9, 2025 $7.93
+4.93%
$23.05 million $1.53 million
Jul 8, 2025 $7.55
+2.06%
$21.97 million $1.33 million
Jul 7, 2025 $7.4
-0.27%
$21.53 million $1.36 million
Jul 6, 2025 $7.42
+3.47%
$21.59 million $1.07 million
Jul 5, 2025 $7.17
-0.93%
$20.86 million $1.16 million
Jul 4, 2025 $7.24
-4.78%
$21.06 million $1.38 million
Jul 3, 2025 $7.61
-0.13%
$22.13 million $1.1 million
Jul 2, 2025 $7.62
+8.40%
$22.15 million $1.2 million
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