Alchemix Historical Data

ALCX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 8.27
-0.22%
$ 17.24 million $ 1.62 million
Dec 15, 2025 $ 8.23
-5.59%
$ 17.32 million $ 1.83 million
Dec 14, 2025 $ 8.72
-3.58%
$ 18.23 million $ 1.42 million
Dec 13, 2025 $ 9.04
+1.14%
$ 18.91 million $ 1.35 million
Dec 12, 2025 $ 8.94
-4.77%
$ 18.7 million $ 1.99 million
Dec 11, 2025 $ 9.39
-1.67%
$ 19.64 million $ 1.94 million
Dec 10, 2025 $ 9.55
-2.98%
$ 19.97 million $ 2.25 million
Dec 9, 2025 $ 9.84
+0.49%
$ 20.58 million $ 2.11 million
Dec 8, 2025 $ 9.79
-0.83%
$ 20.48 million $ 1.77 million
Dec 7, 2025 $ 9.88
-0.51%
$ 20.6 million $ 1.91 million
Dec 6, 2025 $ 9.93
-1.27%
$ 20.73 million $ 1.66 million
Dec 5, 2025 $ 10.06
-4.33%
$ 20.99 million $ 2.18 million
Dec 4, 2025 $ 10.51
+0.00%
$ 21.94 million $ 38.59 million
Dec 3, 2025 $ 10.51
-1.34%
$ 21.95 million $ 37.1 million
Dec 2, 2025 $ 10.65
+5.39%
$ 22.24 million $ 40.54 million
Dec 1, 2025 $ 10.11
-9.48%
$ 21.1 million $ 36.18 million
Nov 30, 2025 $ 10.84
+7.45%
$ 23.31 million $ 52.86 million
Nov 29, 2025 $ 10.15
+1.21%
$ 21.07 million $ 35.91 million
Nov 28, 2025 $ 10.06
+8.03%
$ 20.93 million $ 36.96 million
Nov 27, 2025 $ 9.3
-1.32%
$ 19.45 million $ 31.33 million
Nov 26, 2025 $ 9.46
-0.46%
$ 19.67 million $ 29.63 million
Nov 25, 2025 $ 9.58
-1.86%
$ 19.84 million $ 29.44 million
Nov 24, 2025 $ 9.81
+1.39%
$ 20.38 million $ 30.77 million
Nov 23, 2025 $ 9.82
+0.50%
$ 20.19 million $ 31.58 million
Nov 22, 2025 $ 9.79
-8.36%
$ 20.4 million $ 32.54 million
Nov 21, 2025 $ 10.5
+10.12%
$ 22.31 million $ 47.24 million
Nov 20, 2025 $ 9.69
-6.03%
$ 19.9 million $ 31.04 million
Nov 19, 2025 $ 10.31
-11.90%
$ 21.52 million $ 32.7 million
Nov 18, 2025 $ 11.74
+0.37%
$ 24.43 million $ 37.2 million
Nov 17, 2025 $ 11.7
-10.63%
$ 24.42 million $ 40.41 million
Nov 16, 2025 $ 13.45
+10.07%
$ 27.32 million $ 55 million
Nov 15, 2025 $ 12.31
+2.11%
$ 25.52 million $ 48.33 million
Nov 14, 2025 $ 12.08
-15.05%
$ 25.18 million $ 62.38 million
Nov 13, 2025 $ 13.54
+2.80%
$ 29.66 million $ 100.88 million
Nov 12, 2025 $ 13.25
+40.26%
$ 27.48 million $ 17.7 million
Nov 11, 2025 $ 9.45
-9.53%
$ 17.57 million $ 20.99 million
Nov 10, 2025 $ 10.44
-3.80%
$ 19.42 million $ 34.72 million
Nov 9, 2025 $ 10.86
+16.50%
$ 20.21 million $ 40.93 million
Nov 8, 2025 $ 9.32
-8.40%
$ 17.33 million $ 18.82 million
Nov 7, 2025 $ 10.18
-12.64%
$ 18.92 million $ 33.15 million
Nov 6, 2025 $ 11.64
+6.57%
$ 21.65 million $ 135.63 million
Nov 5, 2025 $ 10.93
+67.77%
$ 20.31 million $ 63.04 million
Nov 4, 2025 $ 6.52
-1.91%
$ 12.11 million $ 2.74 million
Nov 3, 2025 $ 6.64
-8.10%
$ 12.35 million $ 1.55 million
Nov 2, 2025 $ 7.23
-0.34%
$ 13.44 million $ 967,425
Nov 1, 2025 $ 7.25
+2.40%
$ 13.48 million $ 1.26 million
Oct 31, 2025 $ 7.05
+1.05%
$ 13.17 million $ 892,592
Oct 30, 2025 $ 6.96
-3.11%
$ 12.96 million $ 1.3 million
Oct 29, 2025 $ 7.18
-2.37%
$ 13.35 million $ 1.38 million
Oct 28, 2025 $ 7.36
-3.90%
$ 13.68 million $ 4.39 million