Market Cap $4.22T
0.56%
Volume 24h $310.34B
3.98%
BTC % 53.59%
0.03%
ETH % 12.5%
-0.24%
Coins
33.100
+15
Exchanges
885
Last update
1 minute ago
Alchemix (ALCX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $9.508 | $9.460 | $9.783 | $9.653 | $4,549,766 | $23,571,339 |
| Sep-08 2025 | $9.615 | $9.418 | $9.673 | $9.418 | $3,637,584 | $23,834,876 |
| Sep-07 2025 | $9.414 | $9.330 | $9.475 | $9.358 | $2,446,074 | $23,337,401 |
| Sep-06 2025 | $9.368 | $9.271 | $9.454 | $9.412 | $2,144,891 | $23,222,087 |
| Sep-05 2025 | $9.450 | $9.294 | $9.669 | $9.300 | $2,567,926 | $23,424,978 |
| Sep-04 2025 | $9.327 | $9.189 | $9.614 | $9.614 | $1,960,057 | $23,120,981 |
| Sep-03 2025 | $9.658 | $9.423 | $9.678 | $9.482 | $1,656,589 | $23,939,572 |
| Sep-02 2025 | $9.525 | $9.319 | $9.581 | $9.319 | $1,529,569 | $23,609,484 |
| Sep-01 2025 | $9.275 | $9.230 | $9.889 | $9.693 | $2,260,073 | $22,989,192 |
| Aug-31 2025 | $9.822 | $9.822 | $10.28 | $9.910 | $1,695,138 | $24,342,822 |
| Aug-30 2025 | $9.877 | $9.713 | $10.07 | $9.835 | $1,508,435 | $24,481,102 |
| Aug-29 2025 | $9.848 | $9.714 | $10.32 | $10.32 | $1,606,337 | $24,409,346 |
| Aug-28 2025 | $10.27 | $10.06 | $10.51 | $10.17 | $1,602,468 | $25,257,587 |
| Aug-27 2025 | $10.16 | $10.08 | $10.31 | $10.17 | $1,620,288 | $24,997,041 |
| Aug-26 2025 | $10.25 | $9.706 | $10.27 | $9.734 | $2,002,576 | $25,213,038 |