Alchemix Historical Data

ALCX Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 10.96
+0.17%
$ 31.83 million $ 1.49 million
May 11, 2025 $ 10.94
-3.08%
$ 31.78 million $ 1.38 million
May 10, 2025 $ 11.28
+7.01%
$ 32.79 million $ 1.58 million
May 9, 2025 $ 10.54
+6.34%
$ 30.64 million $ 1.63 million
May 8, 2025 $ 9.92
+17.42%
$ 28.81 million $ 1.84 million
May 7, 2025 $ 8.45
+1.69%
$ 24.54 million $ 1.09 million
May 6, 2025 $ 8.3
-1.51%
$ 24.12 million $ 1.01 million
May 5, 2025 $ 8.43
-0.04%
$ 24.49 million $ 832,248
May 4, 2025 $ 8.43
-4.72%
$ 24.5 million $ 1.33 million
May 3, 2025 $ 8.85
-5.26%
$ 25.49 million $ 1.05 million
May 2, 2025 $ 9.34
-1.59%
$ 26.91 million $ 1.12 million
May 1, 2025 $ 9.49
+3.61%
$ 27.34 million $ 2.3 million
Apr 30, 2025 $ 9.16
-0.36%
$ 26.39 million $ 1.63 million
Apr 29, 2025 $ 9.2
-2.85%
$ 26.48 million $ 782,536
Apr 28, 2025 $ 9.46
+0.66%
$ 27.26 million $ 1.39 million
Apr 27, 2025 $ 9.4
-4.97%
$ 27.08 million $ 1.1 million
Apr 26, 2025 $ 9.9
+1.81%
$ 28.49 million $ 3.2 million
Apr 25, 2025 $ 9.72
+1.53%
$ 27.99 million $ 3.52 million
Apr 24, 2025 $ 9.57
+2.74%
$ 27.57 million $ 3.17 million
Apr 23, 2025 $ 9.32
-0.66%
$ 26.83 million $ 3.94 million
Apr 22, 2025 $ 9.38
+9.44%
$ 27.01 million $ 3.54 million
Apr 21, 2025 $ 8.57
+2.06%
$ 24.69 million $ 3.56 million
Apr 20, 2025 $ 8.4
-1.16%
$ 24.19 million $ 2.84 million
Apr 19, 2025 $ 8.5
+2.68%
$ 24.46 million $ 2.96 million
Apr 18, 2025 $ 8.28
+3.65%
$ 23.82 million $ 2.43 million
Apr 17, 2025 $ 7.99
-1.69%
$ 22.98 million $ 2.85 million
Apr 16, 2025 $ 8.12
-0.23%
$ 23.38 million $ 2.97 million
Apr 15, 2025 $ 8.14
-3.55%
$ 23.43 million $ 2.9 million
Apr 14, 2025 $ 8.44
+0.09%
$ 24.29 million $ 2.83 million
Apr 13, 2025 $ 8.43
-4.47%
$ 24.26 million $ 3.24 million
Apr 12, 2025 $ 8.82
-1.86%
$ 25.39 million $ 3.62 million
Apr 11, 2025 $ 8.99
+5.72%
$ 25.87 million $ 3.09 million
Apr 10, 2025 $ 8.5
-1.88%
$ 24.47 million $ 3.18 million
Apr 9, 2025 $ 8.67
+14.36%
$ 24.94 million $ 4.29 million
Apr 8, 2025 $ 7.58
-5.62%
$ 21.81 million $ 3.65 million
Apr 7, 2025 $ 8.03
+2.83%
$ 23.11 million $ 4.59 million
Apr 6, 2025 $ 7.81
-10.41%
$ 22.48 million $ 3.31 million
Apr 5, 2025 $ 8.72
+1.53%
$ 25.09 million $ 2.78 million
Apr 4, 2025 $ 8.58
+0.17%
$ 24.71 million $ 2.83 million
Apr 3, 2025 $ 8.57
+1.73%
$ 24.66 million $ 3.3 million
Apr 2, 2025 $ 8.42
-7.23%
$ 24.24 million $ 3.72 million
Apr 1, 2025 $ 9.08
-8.24%
$ 26.13 million $ 7.44 million
Mar 31, 2025 $ 9.9
+6.43%
$ 28.5 million $ 6.18 million
Mar 30, 2025 $ 9.3
+1.03%
$ 26.76 million $ 3.69 million
Mar 29, 2025 $ 9.2
-7.56%
$ 26.48 million $ 4.59 million
Mar 28, 2025 $ 9.96
-6.78%
$ 28.65 million $ 3.34 million
Mar 27, 2025 $ 10.68
-1.63%
$ 30.73 million $ 3.38 million
Mar 26, 2025 $ 10.86
-3.66%
$ 31.24 million $ 3.92 million
Mar 25, 2025 $ 11.27
+4.05%
$ 32.43 million $ 4.41 million
Mar 24, 2025 $ 10.83
+5.02%
$ 31.16 million $ 3.52 million