Market Cap $3.33T
-3.62%
Volume 24h $481.21B
31.24%
BTC % 54.42%
-0.77%
ETH % 11.01%
-1.09%
Coins
33.678
+6
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $11.60 | $11.14 | $13.37 | $13.26 | $13,958,647 | $29,098,545 |
| Nov-16 2025 | $13.10 | $11.99 | $14.13 | $11.99 | $28,908,424 | $32,854,351 |
| Nov-15 2025 | $12.21 | $11.41 | $13.05 | $12.28 | $24,108,184 | $30,624,996 |
| Nov-14 2025 | $11.86 | $11.86 | $15.66 | $13.89 | $46,446,378 | $29,752,800 |
| Nov-13 2025 | $13.86 | $11.93 | $16.31 | $13.03 | $96,281,934 | $34,741,456 |
| Nov-12 2025 | $13.20 | $9.316 | $14.80 | $9.406 | $60,415,224 | $33,094,448 |
| Nov-11 2025 | $9.433 | $9.347 | $10.55 | $10.40 | $9,125,000 | $23,631,425 |
| Nov-10 2025 | $10.52 | $10.29 | $12.35 | $10.96 | $30,338,022 | $26,371,939 |
| Nov-09 2025 | $10.79 | $8.861 | $11.40 | $9.345 | $40,440,819 | $27,034,889 |
| Nov-08 2025 | $9.263 | $9.158 | $9.991 | $9.991 | $10,872,346 | $23,203,774 |
| Nov-07 2025 | $10.14 | $9.357 | $11.83 | $11.83 | $33,940,092 | $25,416,139 |
| Nov-06 2025 | $11.21 | $10.98 | $17.35 | $11.30 | $205,557,493 | $28,097,578 |
| Nov-05 2025 | $12.07 | $6.375 | $12.07 | $6.498 | $89,658,940 | $30,253,569 |
| Nov-04 2025 | $6.536 | $6.316 | $6.985 | $6.628 | $4,859,220 | $16,370,071 |
| Nov-03 2025 | $6.553 | $6.381 | $7.261 | $7.261 | $2,721,537 | $16,411,859 |