Alchemix Historical Data

ALCX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 9.43
+1.02%
$ 17.29 million $ 1 million
Sep 6, 2025 $ 9.34
-1.14%
$ 17.1 million $ 996,541
Sep 5, 2025 $ 9.44
+1.99%
$ 17.31 million $ 1.32 million
Sep 4, 2025 $ 9.32
-2.94%
$ 16.98 million $ 1.23 million
Sep 3, 2025 $ 9.6
+1.48%
$ 17.61 million $ 1.12 million
Sep 2, 2025 $ 9.52
+2.07%
$ 17.34 million $ 1.05 million
Sep 1, 2025 $ 9.32
-4.01%
$ 17.08 million $ 1.69 million
Aug 31, 2025 $ 9.87
-0.27%
$ 17.8 million $ 1.41 million
Aug 30, 2025 $ 9.85
+0.04%
$ 18.12 million $ 1.24 million
Aug 29, 2025 $ 9.84
-4.65%
$ 18.04 million $ 1.28 million
Aug 28, 2025 $ 10.32
+1.59%
$ 18.91 million $ 1.29 million
Aug 27, 2025 $ 10.14
-0.47%
$ 18.62 million $ 1.39 million
Aug 26, 2025 $ 10.25
+4.83%
$ 18.67 million $ 1.7 million
Aug 25, 2025 $ 9.76
-8.54%
$ 17.91 million $ 1.58 million
Aug 24, 2025 $ 10.67
-1.45%
$ 19.54 million $ 2.65 million
Aug 23, 2025 $ 10.82
-0.64%
$ 19.84 million $ 1.35 million
Aug 22, 2025 $ 10.89
+8.31%
$ 19.95 million $ 2.39 million
Aug 21, 2025 $ 10.09
-2.99%
$ 18.44 million $ 1.27 million
Aug 20, 2025 $ 10.51
+6.82%
$ 19.07 million $ 1.24 million
Aug 19, 2025 $ 10.01
-2.61%
$ 18.01 million $ 1.54 million
Aug 18, 2025 $ 10.28
-3.96%
$ 18.84 million $ 1.42 million
Aug 17, 2025 $ 10.7
+1.23%
$ 19.63 million $ 2.22 million
Aug 16, 2025 $ 10.57
+2.90%
$ 19.37 million $ 1.32 million
Aug 15, 2025 $ 10.27
-1.14%
$ 18.83 million $ 1.7 million
Aug 14, 2025 $ 10.39
-6.56%
$ 19.05 million $ 1.92 million
Aug 13, 2025 $ 11.12
+1.62%
$ 20.38 million $ 1.95 million
Aug 12, 2025 $ 10.94
+7.63%
$ 20.04 million $ 1.78 million
Aug 11, 2025 $ 10.16
-3.83%
$ 18.62 million $ 2.37 million
Aug 10, 2025 $ 10.57
+4.54%
$ 19.37 million $ 5.9 million
Aug 9, 2025 $ 10.11
+4.12%
$ 18.53 million $ 1.68 million
Aug 8, 2025 $ 9.71
+3.71%
$ 17.8 million $ 1.61 million
Aug 7, 2025 $ 9.36
+4.38%
$ 17.16 million $ 1.41 million
Aug 6, 2025 $ 8.97
+1.01%
$ 16.44 million $ 1.52 million
Aug 5, 2025 $ 8.88
-4.15%
$ 16.27 million $ 1.66 million
Aug 4, 2025 $ 9.33
+6.09%
$ 16.97 million $ 1.05 million
Aug 3, 2025 $ 8.82
+3.36%
$ 16.11 million $ 966,102
Aug 2, 2025 $ 8.59
-2.88%
$ 15.67 million $ 1.16 million
Aug 1, 2025 $ 8.75
-4.29%
$ 16.24 million $ 1.46 million
Jul 31, 2025 $ 9.15
-4.47%
$ 16.79 million $ 1.35 million
Jul 30, 2025 $ 9.58
-0.69%
$ 17.58 million $ 1.66 million
Jul 29, 2025 $ 9.64
-0.79%
$ 17.7 million $ 3.83 million
Jul 28, 2025 $ 9.72
-4.06%
$ 17.84 million $ 1.42 million
Jul 27, 2025 $ 10.13
+4.55%
$ 18.59 million $ 1.41 million
Jul 26, 2025 $ 9.69
-0.96%
$ 17.74 million $ 1.03 million
Jul 25, 2025 $ 9.78
+3.90%
$ 17.91 million $ 1.44 million
Jul 24, 2025 $ 9.42
+0.13%
$ 17.24 million $ 1.65 million
Jul 23, 2025 $ 9.41
-5.00%
$ 17.22 million $ 1.81 million
Jul 22, 2025 $ 9.9
-1.12%
$ 18.12 million $ 1.68 million
Jul 21, 2025 $ 10.01
+1.49%
$ 18.33 million $ 1.53 million
Jul 20, 2025 $ 9.87
+2.76%
$ 18.06 million $ 1.43 million