Alchemix Historical Data

ALCX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 14.31
-0.62%
$ 30.21 million $ 66,956
Mar 25, 2026 $ 14.35
+0.61%
$ 30.29 million $ 27,474
Mar 24, 2026 $ 14.25
-2.50%
$ 30.08 million $ 65,662
Mar 23, 2026 $ 14.72
+4.67%
$ 31.08 million $ 33,865
Mar 22, 2026 $ 14.16
+3.33%
$ 29.88 million $ 185,714
Mar 21, 2026 $ 13.7
+7.19%
$ 28.92 million $ 174,083
Mar 20, 2026 $ 12.78
-1.25%
$ 26.98 million $ 9,363
Mar 19, 2026 $ 13.03
+0.43%
$ 27.51 million $ 15,452
Mar 18, 2026 $ 12.93
-7.43%
$ 28.49 million $ 31,954
Mar 17, 2026 $ 13.97
-4.23%
$ 30.81 million $ 7,649
Mar 16, 2026 $ 14.52
+0.96%
$ 32 million $ 15,154
Mar 15, 2026 $ 14.42
-3.67%
$ 31.78 million $ 13,242
Mar 14, 2026 $ 14.97
+0.76%
$ 32.99 million $ 17,907
Mar 13, 2026 $ 14.6
-10.25%
$ 32.2 million $ 44,198
Mar 12, 2026 $ 16.24
+1.06%
$ 35.8 million $ 197,487
Mar 11, 2026 $ 16.09
-3.43%
$ 33.6 million $ 31,650
Mar 10, 2026 $ 16.67
-2.41%
$ 34.79 million $ 42,797
Mar 9, 2026 $ 17.09
-4.11%
$ 35.67 million $ 147,044
Mar 8, 2026 $ 17.83
-14.29%
$ 37.23 million $ 428,502
Mar 7, 2026 $ 20.54
+59.49%
$ 42.88 million $ 1.03 million
Mar 6, 2026 $ 12.79
+4.55%
$ 26.71 million $ 59,255
Mar 5, 2026 $ 12.5
-16.49%
$ 26.1 million $ 22,948
Mar 4, 2026 $ 14.97
-0.88%
$ 31.26 million $ 62,441
Mar 3, 2026 $ 15.11
-1.09%
$ 31.54 million $ 27,333
Mar 2, 2026 $ 15.31
+2.57%
$ 31.97 million $ 27,896
Mar 1, 2026 $ 14.94
-4.85%
$ 31.19 million $ 46,246
Feb 28, 2026 $ 15.7
+3.45%
$ 32.78 million $ 30,672
Feb 27, 2026 $ 15.18
-9.32%
$ 31.7 million $ 41,083
Feb 26, 2026 $ 16.77
-2.02%
$ 35 million $ 35,348
Feb 25, 2026 $ 17.11
+0.93%
$ 35.2 million $ 50,457
Feb 24, 2026 $ 16.95
+262.35%
$ 34.88 million $ 28,078
Feb 23, 2026 $ 4.68
-2.23%
$ 9.63 million $ 486,599
Feb 22, 2026 $ 4.79
-3.10%
$ 9.85 million $ 342,178
Feb 21, 2026 $ 4.94
-2.90%
$ 10.16 million $ 534,106
Feb 20, 2026 $ 5.09
+0.78%
$ 10.46 million $ 532,207
Feb 19, 2026 $ 5.05
-2.53%
$ 10.38 million $ 514,753
Feb 18, 2026 $ 5.18
-5.84%
$ 10.71 million $ 483,449
Feb 17, 2026 $ 5.5
-1.23%
$ 11.36 million $ 545,764
Feb 16, 2026 $ 5.57
+1.46%
$ 11.51 million $ 489,074
Feb 15, 2026 $ 5.49
-4.65%
$ 11.34 million $ 525,603
Feb 14, 2026 $ 5.76
+1.83%
$ 11.89 million $ 374,385
Feb 13, 2026 $ 5.65
+3.80%
$ 11.68 million $ 466,163
Feb 12, 2026 $ 5.45
+1.35%
$ 11.25 million $ 693,323
Feb 11, 2026 $ 5.37
+0.02%
$ 11.1 million $ 848,585
Feb 10, 2026 $ 5.37
-1.18%
$ 11.09 million $ 872,295
Feb 9, 2026 $ 5.43
-1.13%
$ 11.23 million $ 849,753
Feb 8, 2026 $ 5.49
-2.42%
$ 11.35 million $ 607,220
Feb 7, 2026 $ 5.63
+0.62%
$ 11.63 million $ 600,315
Feb 6, 2026 $ 5.6
+11.28%
$ 11.57 million $ 1.25 million
Feb 5, 2026 $ 5.03
-12.14%
$ 10.4 million $ 1.29 million