Market Cap $3.31T
-1.4%
Volume 24h $235.75B
-4.39%
BTC % 54.62%
-0.14%
ETH % 11.43%
0.61%
Coins
33.775
+5
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 |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $9.763 | $9.763 | $10.04 | $9.875 | $2,227,649 | $24,493,648 |
| Dec-07 2025 | $9.816 | $9.681 | $10.14 | $9.940 | $2,447,327 | $24,623,972 |
| Dec-06 2025 | $9.982 | $9.982 | $10.23 | $10.04 | $2,130,167 | $25,038,590 |
| Dec-05 2025 | $10.05 | $9.883 | $10.56 | $10.51 | $3,110,136 | $25,221,927 |
| Dec-04 2025 | $10.43 | $10.43 | $10.85 | $10.54 | $6,597,691 | $26,166,997 |
| Dec-03 2025 | $10.45 | $10.15 | $10.63 | $10.63 | $4,771,743 | $26,229,961 |
| Dec-02 2025 | $10.67 | $9.981 | $10.98 | $9.998 | $9,441,380 | $26,763,121 |
| Dec-01 2025 | $10.06 | $9.768 | $10.85 | $10.85 | $7,066,528 | $25,248,111 |
| Nov-30 2025 | $10.67 | $10.11 | $11.80 | $10.11 | $27,016,924 | $26,767,049 |
| Nov-29 2025 | $10.20 | $9.404 | $10.20 | $9.930 | $7,701,626 | $25,599,418 |
| Nov-28 2025 | $10.01 | $8.982 | $10.62 | $9.271 | $10,059,282 | $25,123,449 |
| Nov-27 2025 | $9.282 | $9.282 | $10.01 | $9.363 | $5,969,633 | $23,281,157 |
| Nov-26 2025 | $9.386 | $9.159 | $9.508 | $9.482 | $3,253,168 | $23,542,010 |
| Nov-25 2025 | $9.530 | $9.404 | $9.900 | $9.662 | $3,024,477 | $23,901,541 |
| Nov-24 2025 | $9.777 | $9.402 | $9.879 | $9.593 | $3,703,698 | $24,520,729 |