Alchemist AI Historical Data

ALCH Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.173
-2.53%
$ 147.34 million $ 13.64 million
Dec 15, 2025 $ 0.178
-0.93%
$ 151.11 million $ 14.87 million
Dec 14, 2025 $ 0.179
+1.21%
$ 152.69 million $ 10.42 million
Dec 13, 2025 $ 0.178
-1.49%
$ 150.3 million $ 9.26 million
Dec 12, 2025 $ 0.181
-0.46%
$ 153.61 million $ 16.6 million
Dec 11, 2025 $ 0.182
-3.97%
$ 154.39 million $ 20.42 million
Dec 10, 2025 $ 0.189
-2.41%
$ 160.8 million $ 15.13 million
Dec 9, 2025 $ 0.194
-2.74%
$ 164.68 million $ 15.56 million
Dec 8, 2025 $ 0.199
-2.38%
$ 169.42 million $ 15.53 million
Dec 7, 2025 $ 0.204
-2.30%
$ 173.43 million $ 15.89 million
Dec 6, 2025 $ 0.209
+1.03%
$ 177.71 million $ 10.95 million
Dec 5, 2025 $ 0.207
+4.20%
$ 175.9 million $ 35.56 million
Dec 4, 2025 $ 0.199
-1.96%
$ 169.02 million $ 17.64 million
Dec 3, 2025 $ 0.203
+8.15%
$ 172.52 million $ 40.1 million
Dec 2, 2025 $ 0.187
+33.90%
$ 159.24 million $ 43.05 million
Dec 1, 2025 $ 0.14
-14.15%
$ 118.94 million $ 35.93 million
Nov 30, 2025 $ 0.163
-1.66%
$ 138.53 million $ 37.77 million
Nov 29, 2025 $ 0.163
+46.07%
$ 140.84 million $ 33.49 million
Nov 28, 2025 $ 0.113
-1.03%
$ 95.13 million $ 21.32 million
Nov 27, 2025 $ 0.109
-26.65%
$ 96.82 million $ 28.37 million
Nov 26, 2025 $ 0.15
+2.34%
$ 126.55 million $ 21.15 million
Nov 25, 2025 $ 0.147
-6.57%
$ 124.41 million $ 23.98 million
Nov 24, 2025 $ 0.156
+10.94%
$ 133.98 million $ 28.69 million
Nov 23, 2025 $ 0.141
+1.12%
$ 119.2 million $ 15.57 million
Nov 22, 2025 $ 0.14
-12.16%
$ 118.51 million $ 15.78 million
Nov 21, 2025 $ 0.164
+17.16%
$ 135.86 million $ 43.75 million
Nov 20, 2025 $ 0.147
-4.04%
$ 119.14 million $ 84.36 million
Nov 19, 2025 $ 0.153
+1.02%
$ 130.58 million $ 31.95 million
Nov 18, 2025 $ 0.151
-5.50%
$ 129.11 million $ 36.66 million
Nov 17, 2025 $ 0.159
-0.62%
$ 135.5 million $ 35.9 million
Nov 16, 2025 $ 0.164
+2.45%
$ 136.34 million $ 29.73 million
Nov 15, 2025 $ 0.16
+0.74%
$ 135.74 million $ 56.8 million
Nov 14, 2025 $ 0.158
+19.54%
$ 135.27 million $ 98.29 million
Nov 13, 2025 $ 0.133
+2.19%
$ 112.58 million $ 33.7 million
Nov 12, 2025 $ 0.13
+3.02%
$ 110.54 million $ 26.7 million
Nov 11, 2025 $ 0.126
+1.51%
$ 107.28 million $ 41.21 million
Nov 10, 2025 $ 0.124
+30.16%
$ 105.68 million $ 65.89 million
Nov 9, 2025 $ 0.0955
+11.09%
$ 81.32 million $ 20.08 million
Nov 8, 2025 $ 0.086
-1.11%
$ 73.09 million $ 18.6 million
Nov 7, 2025 $ 0.087
-10.37%
$ 73.91 million $ 28.62 million
Nov 6, 2025 $ 0.097
+6.08%
$ 82.46 million $ 27.55 million
Nov 5, 2025 $ 0.0915
+9.27%
$ 77.73 million $ 45.8 million
Nov 4, 2025 $ 0.0838
+23.48%
$ 71.2 million $ 32.04 million
Nov 3, 2025 $ 0.0678
-2.82%
$ 57.66 million $ 17.97 million
Nov 2, 2025 $ 0.0698
-1.83%
$ 59.36 million $ 10.88 million
Nov 1, 2025 $ 0.0711
-1.36%
$ 60.45 million $ 12.34 million
Oct 31, 2025 $ 0.0721
-4.04%
$ 61.28 million $ 19.14 million
Oct 30, 2025 $ 0.0748
-1.49%
$ 63.91 million $ 22.03 million
Oct 29, 2025 $ 0.076
-3.14%
$ 64.63 million $ 21.65 million
Oct 28, 2025 $ 0.0784
+1.15%
$ 66.67 million $ 18.22 million