Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $8.976 | $8.828 | $9.073 | $8.956 | $5,044,883 | $22,270,221 |
| Oct-02 2025 | $8.992 | $8.743 | $9.006 | $8.822 | $5,292,260 | $22,309,190 |
| Oct-01 2025 | $8.734 | $8.211 | $8.772 | $8.350 | $10,932,155 | $21,670,514 |
| Sep-30 2025 | $8.261 | $8.084 | $8.405 | $8.405 | $14,269,867 | $20,496,866 |
| Sep-29 2025 | $8.413 | $8.213 | $8.642 | $8.514 | $21,810,220 | $20,870,612 |
| Sep-28 2025 | $8.471 | $8.042 | $8.471 | $8.305 | $9,710,060 | $21,015,466 |
| Sep-27 2025 | $8.383 | $8.173 | $8.383 | $8.274 | $8,806,638 | $20,795,626 |
| Sep-26 2025 | $8.304 | $8.025 | $8.343 | $8.134 | $11,533,632 | $20,601,194 |
| Sep-25 2025 | $8.133 | $8.083 | $8.623 | $8.623 | $11,558,396 | $20,175,341 |
| Sep-24 2025 | $8.612 | $8.496 | $8.818 | $8.621 | $10,724,805 | $21,362,791 |
| Sep-23 2025 | $8.660 | $8.328 | $8.670 | $8.497 | $14,107,749 | $21,478,198 |
| Sep-22 2025 | $8.465 | $8.397 | $9.154 | $9.154 | $22,589,614 | $20,994,615 |
| Sep-21 2025 | $9.155 | $9.155 | $9.485 | $9.363 | $13,385,282 | $22,703,672 |
| Sep-20 2025 | $9.355 | $9.333 | $9.513 | $9.396 | $9,829,387 | $23,201,591 |
| Sep-19 2025 | $9.418 | $9.383 | $9.962 | $9.943 | $12,056,668 | $23,354,982 |