Market Cap $4.14T
-0.72%
Volume 24h $380.38B
14.2%
BTC % 54.86%
-0.31%
ETH % 12.56%
1.11%
Coins
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $9.963 | $9.947 | $10.40 | $10.27 | $1,848,263 | $24,488,805 |
| Aug-18 2025 | $10.34 | $10.14 | $10.68 | $10.68 | $1,775,375 | $25,430,048 |
| Aug-17 2025 | $10.76 | $10.54 | $11.06 | $10.59 | $2,330,653 | $26,465,325 |
| Aug-16 2025 | $10.58 | $10.24 | $10.59 | $10.30 | $1,457,473 | $26,018,267 |
| Aug-15 2025 | $10.36 | $10.15 | $10.79 | $10.44 | $2,052,384 | $25,469,639 |
| Aug-14 2025 | $10.39 | $10.32 | $11.14 | $11.09 | $2,414,248 | $25,538,399 |
| Aug-13 2025 | $11.10 | $10.83 | $11.24 | $10.91 | $2,277,291 | $27,279,883 |
| Aug-12 2025 | $10.87 | $10.14 | $10.87 | $10.14 | $2,139,365 | $26,736,962 |
| Aug-11 2025 | $10.16 | $10.06 | $10.84 | $10.48 | $3,082,137 | $24,972,837 |
| Aug-10 2025 | $10.56 | $9.965 | $10.98 | $10.14 | $6,923,689 | $25,966,960 |
| Aug-09 2025 | $10.12 | $9.734 | $10.24 | $9.741 | $2,278,948 | $24,890,453 |
| Aug-08 2025 | $9.729 | $9.362 | $9.780 | $9.362 | $2,148,267 | $23,905,677 |
| Aug-07 2025 | $9.328 | $8.948 | $9.328 | $8.960 | $2,138,156 | $22,896,575 |
| Aug-06 2025 | $8.992 | $8.655 | $9.075 | $8.877 | $2,462,320 | $22,071,564 |
| Aug-05 2025 | $8.849 | $8.781 | $9.215 | $9.215 | $3,086,681 | $21,721,950 |