Alchemix Historical Data

ALCX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 10.05
+1.18%
$ 29.2 million $ 12.74 million
May 29, 2025 $ 9.93
-2.56%
$ 28.86 million $ 1.21 million
May 28, 2025 $ 10.19
-0.20%
$ 29.62 million $ 1.85 million
May 27, 2025 $ 10.21
+5.89%
$ 29.68 million $ 2.51 million
May 26, 2025 $ 9.64
-0.08%
$ 28.03 million $ 1.09 million
May 25, 2025 $ 9.65
-1.52%
$ 28.05 million $ 1.36 million
May 24, 2025 $ 9.8
-1.62%
$ 28.49 million $ 962,504
May 23, 2025 $ 9.96
-6.37%
$ 28.95 million $ 1.14 million
May 22, 2025 $ 10.64
+5.26%
$ 30.92 million $ 1.07 million
May 21, 2025 $ 10.11
+0.74%
$ 29.37 million $ 1.25 million
May 20, 2025 $ 10.03
-0.58%
$ 29.16 million $ 1.1 million
May 19, 2025 $ 10.09
-2.00%
$ 29.33 million $ 1.31 million
May 18, 2025 $ 10.3
+2.34%
$ 29.94 million $ 985,911
May 17, 2025 $ 10.08
-0.94%
$ 29.28 million $ 1.03 million
May 16, 2025 $ 10.17
-0.30%
$ 29.55 million $ 1.06 million
May 15, 2025 $ 10.2
-5.36%
$ 29.64 million $ 1.43 million
May 14, 2025 $ 10.78
-4.82%
$ 31.32 million $ 1.34 million
May 13, 2025 $ 11.33
+3.48%
$ 32.91 million $ 1.53 million
May 12, 2025 $ 10.96
+0.17%
$ 31.83 million $ 1.49 million
May 11, 2025 $ 10.94
-3.08%
$ 31.78 million $ 1.38 million
May 10, 2025 $ 11.28
+7.01%
$ 32.79 million $ 1.58 million
May 9, 2025 $ 10.54
+6.34%
$ 30.64 million $ 1.63 million
May 8, 2025 $ 9.92
+17.42%
$ 28.81 million $ 1.84 million
May 7, 2025 $ 8.45
+1.69%
$ 24.54 million $ 1.09 million
May 6, 2025 $ 8.3
-1.51%
$ 24.12 million $ 1.01 million
May 5, 2025 $ 8.43
-0.04%
$ 24.49 million $ 832,248
May 4, 2025 $ 8.43
-4.72%
$ 24.5 million $ 1.33 million
May 3, 2025 $ 8.85
-5.26%
$ 25.49 million $ 1.05 million
May 2, 2025 $ 9.34
-1.59%
$ 26.91 million $ 1.12 million
May 1, 2025 $ 9.49
+3.61%
$ 27.34 million $ 2.3 million
Apr 30, 2025 $ 9.16
-0.36%
$ 26.39 million $ 1.63 million
Apr 29, 2025 $ 9.2
-2.85%
$ 26.48 million $ 782,536
Apr 28, 2025 $ 9.46
+0.66%
$ 27.26 million $ 1.39 million
Apr 27, 2025 $ 9.4
-4.97%
$ 27.08 million $ 1.1 million
Apr 26, 2025 $ 9.9
+1.81%
$ 28.49 million $ 3.2 million
Apr 25, 2025 $ 9.72
+1.53%
$ 27.99 million $ 3.52 million
Apr 24, 2025 $ 9.57
+2.74%
$ 27.57 million $ 3.17 million
Apr 23, 2025 $ 9.32
-0.66%
$ 26.83 million $ 3.94 million
Apr 22, 2025 $ 9.38
+9.44%
$ 27.01 million $ 3.54 million
Apr 21, 2025 $ 8.57
+2.06%
$ 24.69 million $ 3.56 million
Apr 20, 2025 $ 8.4
-1.16%
$ 24.19 million $ 2.84 million
Apr 19, 2025 $ 8.5
+2.68%
$ 24.46 million $ 2.96 million
Apr 18, 2025 $ 8.28
+3.65%
$ 23.82 million $ 2.43 million
Apr 17, 2025 $ 7.99
-1.69%
$ 22.98 million $ 2.85 million
Apr 16, 2025 $ 8.12
-0.23%
$ 23.38 million $ 2.97 million
Apr 15, 2025 $ 8.14
-3.55%
$ 23.43 million $ 2.9 million
Apr 14, 2025 $ 8.44
+0.09%
$ 24.29 million $ 2.83 million
Apr 13, 2025 $ 8.43
-4.47%
$ 24.26 million $ 3.24 million
Apr 12, 2025 $ 8.82
-1.86%
$ 25.39 million $ 3.62 million
Apr 11, 2025 $ 8.99
+5.72%
$ 25.87 million $ 3.09 million