Alchemix Historical Data

ALCX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 7.65
-2.52%
$ 14.23 million $ 4.58 million
Oct 26, 2025 $ 7.85
+2.70%
$ 14.6 million $ 4.46 million
Oct 25, 2025 $ 7.65
-1.86%
$ 14.22 million $ 4.45 million
Oct 24, 2025 $ 7.77
-1.29%
$ 14.48 million $ 4.2 million
Oct 23, 2025 $ 7.84
+2.12%
$ 14.65 million $ 5.36 million
Oct 22, 2025 $ 7.53
-5.91%
$ 14.27 million $ 4.97 million
Oct 21, 2025 $ 8
-6.27%
$ 14.88 million $ 2.32 million
Oct 20, 2025 $ 8.55
-7.38%
$ 15.88 million $ 11.98 million
Oct 19, 2025 $ 9.44
+24.56%
$ 17.14 million $ 31.66 million
Oct 18, 2025 $ 7.66
+4.78%
$ 14.1 million $ 1.54 million
Oct 17, 2025 $ 7.31
-2.35%
$ 13.59 million $ 1.02 million
Oct 16, 2025 $ 7.43
-4.35%
$ 13.91 million $ 1.21 million
Oct 15, 2025 $ 7.76
-2.76%
$ 14.42 million $ 837,020
Oct 14, 2025 $ 7.98
-3.10%
$ 14.85 million $ 1.03 million
Oct 13, 2025 $ 8.24
+3.40%
$ 15.32 million $ 752,300
Oct 12, 2025 $ 7.97
+9.22%
$ 14.82 million $ 1.36 million
Oct 11, 2025 $ 7.3
-0.59%
$ 13.57 million $ 2.25 million
Oct 10, 2025 $ 7.34
-16.77%
$ 13.65 million $ 1.7 million
Oct 9, 2025 $ 8.82
-1.81%
$ 16.4 million $ 986,005
Oct 8, 2025 $ 8.98
+2.76%
$ 16.7 million $ 769,947
Oct 7, 2025 $ 8.73
-3.65%
$ 16.23 million $ 837,832
Oct 6, 2025 $ 9.07
+3.68%
$ 16.86 million $ 858,232
Oct 5, 2025 $ 8.75
-0.66%
$ 16.27 million $ 717,428
Oct 4, 2025 $ 8.8
-2.02%
$ 16.38 million $ 714,358
Oct 3, 2025 $ 9
-0.12%
$ 16.72 million $ 975,116
Oct 2, 2025 $ 9.01
+2.71%
$ 16.76 million $ 1 million
Oct 1, 2025 $ 8.72
+4.75%
$ 16.31 million $ 1.17 million
Sep 30, 2025 $ 8.3
-1.18%
$ 15.49 million $ 1.13 million
Sep 29, 2025 $ 8.39
-0.94%
$ 15.57 million $ 1.55 million
Sep 28, 2025 $ 8.45
+1.24%
$ 15.71 million $ 782,233
Sep 27, 2025 $ 8.35
+0.75%
$ 15.48 million $ 717,747
Sep 26, 2025 $ 8.32
+3.09%
$ 15.37 million $ 882,458
Sep 25, 2025 $ 8.11
-5.83%
$ 14.97 million $ 837,509
Sep 24, 2025 $ 8.62
-0.13%
$ 15.97 million $ 913,744
Sep 23, 2025 $ 8.63
+1.26%
$ 16 million $ 1.11 million
Sep 22, 2025 $ 8.45
-7.66%
$ 15.81 million $ 1.62 million
Sep 21, 2025 $ 9.22
-1.52%
$ 16.99 million $ 1.08 million
Sep 20, 2025 $ 9.38
-0.34%
$ 17.37 million $ 802,271
Sep 19, 2025 $ 9.43
-5.00%
$ 17.48 million $ 988,512
Sep 18, 2025 $ 9.9
+0.84%
$ 18.43 million $ 887,387
Sep 17, 2025 $ 9.84
+2.51%
$ 18.23 million $ 1.05 million
Sep 16, 2025 $ 9.66
+1.05%
$ 17.83 million $ 957,786
Sep 15, 2025 $ 9.54
-2.48%
$ 17.73 million $ 1.36 million
Sep 14, 2025 $ 9.86
-2.83%
$ 18.16 million $ 1.08 million
Sep 13, 2025 $ 10.14
+3.26%
$ 18.82 million $ 1.82 million
Sep 12, 2025 $ 9.82
+1.90%
$ 18.23 million $ 1.28 million
Sep 11, 2025 $ 9.64
+0.75%
$ 17.88 million $ 1.12 million
Sep 10, 2025 $ 9.57
+0.45%
$ 17.75 million $ 1.34 million
Sep 9, 2025 $ 9.52
-1.01%
$ 17.66 million $ 1.2 million
Sep 8, 2025 $ 9.62
+1.96%
$ 17.64 million $ 1.24 million