Market Cap $3.63T
-0.11%
Volume 24h $257.37B
0.04%
BTC % 58.98%
-0.67%
ETH % 9.07%
3.85%
Coins
31.970
+15
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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $10.08 | $9.891 | $10.31 | $10.18 | $2,506,469 | $24,509,480 |
| May-27 2025 | $10.19 | $9.483 | $10.43 | $9.645 | $3,329,647 | $24,751,606 |
| May-26 2025 | $9.612 | $9.595 | $9.790 | $9.643 | $1,502,779 | $23,338,722 |
| May-25 2025 | $9.617 | $9.500 | $9.850 | $9.850 | $1,799,675 | $23,351,854 |
| May-24 2025 | $9.776 | $9.776 | $10.08 | $9.980 | $1,393,024 | $23,737,850 |
| May-23 2025 | $10.06 | $10.06 | $10.79 | $10.61 | $1,561,705 | $24,432,061 |
| May-22 2025 | $10.53 | $10.15 | $10.64 | $10.15 | $1,349,396 | $25,585,032 |
| May-21 2025 | $10.03 | $9.905 | $10.26 | $10.02 | $1,461,664 | $24,367,648 |
| May-20 2025 | $10.00 | $9.671 | $10.18 | $10.11 | $1,234,549 | $24,032,127 |
| May-19 2025 | $10.03 | $9.785 | $10.27 | $10.27 | $1,473,428 | $24,367,709 |
| May-18 2025 | $10.09 | $9.868 | $10.45 | $10.08 | $1,206,331 | $24,507,762 |
| May-17 2025 | $10.03 | $9.962 | $10.15 | $10.15 | $1,200,682 | $24,360,539 |
| May-16 2025 | $10.21 | $10.18 | $10.36 | $10.19 | $1,295,176 | $24,789,114 |
| May-15 2025 | $10.15 | $10.12 | $10.90 | $10.81 | $1,757,200 | $24,655,438 |
| May-14 2025 | $10.76 | $10.75 | $11.39 | $11.38 | $1,495,875 | $26,134,709 |