Market Cap $2.63T
0.47%
Volume 24h $194.26B
-24.54%
BTC % 54.14%
-0.36%
ETH % 9.96%
0.1%
Coins
34.421
+19
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $4.8337 | $4.7440 | $4.9074 | $4.8868 | $754,982 | $12,153,988 |
| Mar-23 2026 | $4.9173 | $4.6566 | $4.9652 | $4.7155 | $1,102,323 | $12,363,978 |
| Mar-22 2026 | $4.7402 | $4.6677 | $5.052 | $4.9385 | $1,861,889 | $11,918,647 |
| Mar-21 2026 | $5.022 | $4.7404 | $5.472 | $4.7551 | $5,410,762 | $12,627,791 |
| Mar-20 2026 | $4.7492 | $4.6501 | $4.7564 | $4.7382 | $558,054 | $11,941,285 |
| Mar-19 2026 | $4.7622 | $4.6691 | $4.8641 | $4.8256 | $701,501 | $11,973,895 |
| Mar-18 2026 | $4.8153 | $4.7369 | $5.115 | $5.115 | $1,084,501 | $12,107,098 |
| Mar-17 2026 | $5.102 | $5.081 | $5.208 | $5.208 | $704,921 | $12,828,259 |
| Mar-16 2026 | $5.178 | $5.025 | $5.218 | $5.058 | $1,230,686 | $13,018,232 |
| Mar-15 2026 | $5.072 | $4.9910 | $5.161 | $5.129 | $1,043,428 | $12,752,538 |
| Mar-14 2026 | $5.158 | $4.9470 | $5.158 | $5.078 | $1,220,060 | $12,968,659 |
| Mar-13 2026 | $5.064 | $5.064 | $5.623 | $5.535 | $2,872,119 | $12,732,548 |
| Mar-12 2026 | $5.567 | $5.429 | $6.249 | $5.429 | $5,887,099 | $13,996,070 |
| Mar-11 2026 | $5.513 | $5.360 | $5.585 | $5.551 | $2,395,646 | $13,860,612 |
| Mar-10 2026 | $5.516 | $5.513 | $5.766 | $5.686 | $3,289,818 | $13,866,787 |