Alchemix Historical Data

ALCX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 9.6
+2.14%
$ 17.58 million $ 1.17 million
Jul 18, 2025 $ 9.4
+2.01%
$ 17.21 million $ 1.48 million
Jul 17, 2025 $ 9.22
+0.13%
$ 26.81 million $ 1.68 million
Jul 16, 2025 $ 9.21
+3.61%
$ 26.77 million $ 1.66 million
Jul 15, 2025 $ 8.88
+2.93%
$ 25.84 million $ 1.31 million
Jul 14, 2025 $ 8.63
-1.14%
$ 25.1 million $ 1.32 million
Jul 13, 2025 $ 8.73
+1.84%
$ 25.39 million $ 1.51 million
Jul 12, 2025 $ 8.57
-0.36%
$ 24.94 million $ 2.61 million
Jul 11, 2025 $ 8.6
+1.53%
$ 25.02 million $ 2.33 million
Jul 10, 2025 $ 8.33
+5.05%
$ 24.35 million $ 2.03 million
Jul 9, 2025 $ 7.93
+4.93%
$ 23.05 million $ 1.53 million
Jul 8, 2025 $ 7.55
+2.06%
$ 21.97 million $ 1.33 million
Jul 7, 2025 $ 7.4
-0.27%
$ 21.53 million $ 1.36 million
Jul 6, 2025 $ 7.42
+3.47%
$ 21.59 million $ 1.07 million
Jul 5, 2025 $ 7.17
-0.93%
$ 20.86 million $ 1.16 million
Jul 4, 2025 $ 7.24
-4.78%
$ 21.06 million $ 1.38 million
Jul 3, 2025 $ 7.61
-0.13%
$ 22.13 million $ 1.1 million
Jul 2, 2025 $ 7.62
+8.40%
$ 22.15 million $ 1.2 million
Jul 1, 2025 $ 7.03
-5.65%
$ 20.44 million $ 1.23 million
Jun 30, 2025 $ 7.44
-2.48%
$ 21.64 million $ 842,809
Jun 29, 2025 $ 7.63
+4.07%
$ 22.19 million $ 847,596
Jun 28, 2025 $ 7.33
+1.49%
$ 21.32 million $ 787,222
Jun 27, 2025 $ 7.22
+0.73%
$ 21.01 million $ 1.01 million
Jun 26, 2025 $ 7.17
-1.95%
$ 20.86 million $ 1.06 million
Jun 25, 2025 $ 7.31
-3.13%
$ 21.27 million $ 830,997
Jun 24, 2025 $ 7.55
-0.98%
$ 21.95 million $ 912,052
Jun 23, 2025 $ 7.62
+12.19%
$ 22.17 million $ 987,030
Jun 22, 2025 $ 6.79
-3.89%
$ 19.76 million $ 1.4 million
Jun 21, 2025 $ 7.07
-2.62%
$ 20.56 million $ 863,916
Jun 20, 2025 $ 7.26
-5.07%
$ 21.11 million $ 1.31 million
Jun 19, 2025 $ 7.65
-0.98%
$ 22.24 million $ 960,074
Jun 18, 2025 $ 7.72
+0.83%
$ 22.46 million $ 952,585
Jun 17, 2025 $ 7.66
-2.01%
$ 22.27 million $ 1.37 million
Jun 16, 2025 $ 7.82
-4.01%
$ 22.73 million $ 1.76 million
Jun 15, 2025 $ 8.14
+2.34%
$ 23.68 million $ 920,700
Jun 14, 2025 $ 7.96
-3.42%
$ 23.14 million $ 1.36 million
Jun 13, 2025 $ 8.24
-3.27%
$ 23.96 million $ 1.55 million
Jun 12, 2025 $ 8.52
-5.76%
$ 24.77 million $ 1.45 million
Jun 11, 2025 $ 9.04
-5.76%
$ 26.28 million $ 1.57 million
Jun 10, 2025 $ 9.59
+3.46%
$ 27.89 million $ 1.63 million
Jun 9, 2025 $ 9.27
+2.09%
$ 26.96 million $ 1.95 million
Jun 8, 2025 $ 9.08
-1.59%
$ 26.4 million $ 947,815
Jun 7, 2025 $ 9.23
+2.98%
$ 26.81 million $ 1.09 million
Jun 6, 2025 $ 8.96
+0.30%
$ 26.04 million $ 1.61 million
Jun 5, 2025 $ 8.93
-9.49%
$ 25.96 million $ 2.06 million
Jun 4, 2025 $ 9.87
-0.14%
$ 28.68 million $ 2.69 million
Jun 3, 2025 $ 9.88
+2.59%
$ 28.72 million $ 2.1 million
Jun 2, 2025 $ 9.63
+0.85%
$ 28 million $ 1.51 million
Jun 1, 2025 $ 9.55
-0.31%
$ 27.77 million $ 1.94 million
May 31, 2025 $ 9.59
-4.48%
$ 27.86 million $ 6.78 million