Market Cap $2.46T
-3.22%
Volume 24h $105.00B
9.23%
BTC % 59.6803%
-0.26%
ETH % 9.76218%
-1.24%
Coins
34.665
Exchanges
204
Live
Alchemix (ALCX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Alchemix (ALCX) in USD Dollar. This table shows 1,915 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $4.1200 | $4.0500 | $4.1600 | $4.0800 | $133,260 | $10,391,574 |
| May-26 2026 | $4.0800 | $4.0599 | $4.2500 | $4.2400 | $233,177 | $10,290,533 |
| May-25 2026 | $4.2400 | $4.2000 | $4.3200 | $4.2200 | $161,814 | $10,693,530 |
| May-24 2026 | $4.2200 | $4.2000 | $4.3900 | $4.3600 | $168,278 | $10,643,089 |
| May-23 2026 | $4.3700 | $4.2500 | $4.4100 | $4.4100 | $257,145 | $11,007,848 |
| May-22 2026 | $4.4219 | $4.3147 | $5.045 | $5.035 | $3,666,558 | $11,138,478 |
| May-21 2026 | $5.037 | $5.037 | $5.108 | $5.071 | $486,202 | $12,684,024 |
| May-20 2026 | $5.078 | $5.021 | $5.078 | $5.021 | $641,977 | $12,787,437 |
| May-19 2026 | $5.066 | $4.9650 | $5.069 | $5.009 | $698,699 | $12,755,741 |
| May-18 2026 | $5.001 | $4.9255 | $5.020 | $5.012 | $626,070 | $12,593,909 |
| May-17 2026 | $5.076 | $5.065 | $5.080 | $5.080 | $466,354 | $12,780,801 |
| May-16 2026 | $5.066 | $5.038 | $5.159 | $5.159 | $509,660 | $12,755,468 |
| May-15 2026 | $5.155 | $5.155 | $5.337 | $5.337 | $639,137 | $12,978,976 |
| May-14 2026 | $5.333 | $5.246 | $5.372 | $5.313 | $621,676 | $13,427,258 |
| May-13 2026 | $5.310 | $5.289 | $5.428 | $5.369 | $859,395 | $13,369,321 |