- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Alchemix (ALCX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/3/21 | 357.266 | 362.392 | 327.382 | 333.168 | 7,782,887.83 | 94,510,854.2 |
| 8/2/21 | 406.56 | 432.329 | 349.757 | 357.573 | 40,711,195.05 | 101,433,690.76 |
| 8/1/21 | 333.314 | 422.744 | 330.315 | 407.119 | 62,136,433.84 | 115,488,755.49 |
| 7/31/21 | 320.081 | 335.783 | 316.241 | 333.659 | 5,922,030.11 | 94,649,974.33 |
| 7/30/21 | 298.877 | 320.087 | 298.751 | 320.081 | 1,981,893.24 | 90,798,401.1 |
| 7/29/21 | 298.043 | 302.079 | 296.292 | 298.909 | 1,832,628.72 | 84,792,392.69 |
| 7/28/21 | 294.258 | 299.948 | 291.409 | 298.066 | 3,709,562.42 | 84,553,394.43 |
| 7/27/21 | 292.888 | 301.286 | 282.862 | 294.233 | 2,712,875.83 | 83,465,886.68 |
| 7/26/21 | 288.121 | 314.265 | 287.074 | 292.932 | 6,897,623.29 | 83,096,928.46 |
| 7/25/21 | 286.473 | 288.207 | 278.184 | 288.139 | 2,132,458.07 | 81,737,187.82 |
| 7/24/21 | 271.829 | 286.489 | 270.969 | 286.454 | 2,666,582.35 | 81,259,157.04 |
| 7/23/21 | 265.124 | 283.347 | 255.54 | 271.81 | 8,282,970.78 | 77,105,188.98 |
| 7/22/21 | 253.822 | 266.375 | 247.807 | 265.124 | 4,312,166.29 | 75,208,604.07 |
| 7/21/21 | 231.544 | 255.993 | 227.602 | 253.804 | 2,219,361.38 | 71,997,432.54 |
| 7/20/21 | 246.582 | 249.963 | 228.726 | 231.625 | 6,336,161.69 | 65,705,811.25 |
| 7/19/21 | 255.768 | 258.011 | 245.605 | 246.573 | 2,371,696.22 | 69,946,062.79 |
| 7/18/21 | 270.411 | 280.24 | 253.493 | 256.148 | 3,531,100.63 | 72,662,366.78 |
| 7/17/21 | 264.282 | 272.66 | 254.125 | 270.408 | 5,998,137.31 | 76,707,400.24 |
| 7/16/21 | 278.642 | 283.661 | 263.877 | 264.322 | 2,175,624.39 | 74,981,089.91 |
| 7/15/21 | 291.903 | 297.34 | 276.32 | 278.161 | 2,345,912.94 | 78,906,720.75 |
| 7/14/21 | 292.729 | 301.811 | 283.574 | 291.891 | 2,447,895.37 | 82,801,479.21 |
| 7/13/21 | 316.983 | 316.983 | 292.197 | 292.813 | 4,310,730.05 | 83,063,143.04 |
| 7/12/21 | 330.987 | 335.436 | 313.449 | 317.069 | 3,261,117.66 | 89,943,855.35 |
| 7/11/21 | 330.156 | 334.769 | 325.409 | 330.984 | 2,444,857.37 | 93,891,159.58 |
| 7/10/21 | 348.574 | 355.029 | 327.456 | 330.114 | 2,362,186.17 | 93,644,369.17 |
| 7/9/21 | 341.511 | 353.432 | 331.165 | 349.341 | 3,512,540.75 | 99,098,740.45 |
| 7/8/21 | 397.453 | 398.154 | 337.504 | 341.062 | 5,488,934.73 | 96,750,093.69 |
| 7/7/21 | 377.535 | 414.639 | 372.11 | 397.256 | 7,682,670.34 | 112,690,889.74 |
| 7/6/21 | 350.621 | 377.56 | 350.218 | 377.539 | 4,228,131.7 | 107,097,583.95 |
| 7/5/21 | 369.39 | 369.688 | 344.471 | 350.72 | 517,208.29 | 99,489,713.93 |
| 7/4/21 | 349.744 | 377.406 | 343.528 | 369.439 | 1,100,087.82 | 104,799,994.91 |
| 7/3/21 | 334.94 | 350.627 | 332.578 | 349.686 | 957,019.52 | 99,196,335.83 |
| 7/2/21 | 330.346 | 336.803 | 318.201 | 334.941 | 1,549,508.1 | 95,013,769.33 |
| 7/1/21 | 358.173 | 358.602 | 326.296 | 330.393 | 1,225,053.05 | 93,723,480.95 |
| 6/30/21 | 339.675 | 359.305 | 325.891 | 358.168 | 1,288,229.8 | 101,602,482.02 |
| 6/29/21 | 320.674 | 354.682 | 320.674 | 339.894 | 1,595,476.28 | 96,418,862.75 |
| 6/28/21 | 307.339 | 329.255 | 305.097 | 320.679 | 2,038,632.5 | 90,967,872.87 |
| 6/27/21 | 284.545 | 307.269 | 284.068 | 307.252 | 1,390,933.24 | 87,159,019.67 |
| 6/26/21 | 291.755 | 296.719 | 272.801 | 283.817 | 1,269,867.17 | 80,511,099.12 |
| 6/25/21 | 313.385 | 320.434 | 285.974 | 292.987 | 2,218,594.3 | 83,112,377.47 |
| 6/24/21 | 302.686 | 318.092 | 289.425 | 313.319 | 1,042,328.46 | 88,880,074.59 |
| 6/23/21 | 278.113 | 316.48 | 272.999 | 302.69 | 1,696,438.22 | 85,865,115.84 |
| 6/22/21 | 282.632 | 297.211 | 254.759 | 277.883 | 1,949,184.54 | 78,827,877.07 |
| 6/21/21 | 367.052 | 368.577 | 279.944 | 281.552 | 2,017,849.03 | 79,868,717.62 |
| 6/20/21 | 368.311 | 372.452 | 338.106 | 366.731 | 1,492,230.19 | 104,031,668.82 |
| 6/19/21 | 395.88 | 401.818 | 367.869 | 368.988 | 1,863,153.13 | 104,671,829.55 |
| 6/18/21 | 459.711 | 487.203 | 392.671 | 395.248 | 1,706,650.11 | 112,121,182.52 |
| 6/17/21 | 469.521 | 497.189 | 456.858 | 459.711 | 3,553,112.13 | 130,407,654.64 |
| 6/16/21 | 615.477 | 615.477 | 469.16 | 469.467 | 8,183,764.27 | 133,175,045.66 |
| 6/15/21 | 674.923 | 681.882 | 613.675 | 615.718 | 2,354,096.29 | 174,662,557.47 |
| 6/14/21 | 643.93 | 917.536 | 639.365 | 674.723 | 1,240,077.2 | 191,400,825.81 |
| 6/13/21 | 647.571 | 656.867 | 616.259 | 643.89 | 1,725,124.21 | 182,654,127.22 |
| 6/12/21 | 688.933 | 689.756 | 615.063 | 647.54 | 1,077,687.52 | 183,689,465.99 |
| 6/11/21 | 742.047 | 744.603 | 686.158 | 688.843 | 1,666,756.85 | 195,406,012.35 |
| 6/10/21 | 730.044 | 753.726 | 707.716 | 742.074 | 1,482,832.43 | 210,506,469.12 |
| 6/9/21 | 704.221 | 730.341 | 675.655 | 729.825 | 1,019,502.19 | 207,031,760.35 |
| 6/7/21 | 749.536 | 804.218 | 733.24 | 733.356 | 2,698,890.11 | 208,033,211.37 |
| 6/6/21 | 756.931 | 776.33 | 737.663 | 749.61 | 2,896,986.1 | 212,644,177.35 |
| 6/5/21 | 772.212 | 807.612 | 738.587 | 756.726 | 3,029,204.9 | 214,662,659.59 |
| 6/4/21 | 845.867 | 853.754 | 739.146 | 772.278 | 2,483,133.05 | 219,074,507.27 |
| 6/3/21 | 794.065 | 845.81 | 779.115 | 845.795 | 2,041,240.44 | 239,929,252.39 |
| 6/2/21 | 780.962 | 817.857 | 762.195 | 794.118 | 1,545,007.87 | 225,269,860.59 |
| 6/1/21 | 825.472 | 840.283 | 750.895 | 780.829 | 1,297,872.43 | 221,500,188.89 |
| 5/31/21 | 747.215 | 828.198 | 717.133 | 824.142 | 982,157.7 | 233,786,882.82 |
| 5/30/21 | 722.446 | 782.023 | 699.719 | 747.031 | 719,454.19 | 211,912,649.48 |
| 5/29/21 | 772.678 | 808.441 | 705.222 | 722.401 | 996,758.53 | 204,925,781.05 |
| 5/28/21 | 927.59 | 927.966 | 755.336 | 772.915 | 697,316.07 | 219,255,061.29 |
| 5/27/21 | 952.676 | 954.666 | 874.011 | 927.612 | 1,258,617.63 | 263,138,492.58 |
| 5/26/21 | 917.465 | 982.861 | 893.106 | 952.673 | 1,611,617.85 | 270,247,500.89 |
| 5/25/21 | 888.331 | 924.94 | 808.311 | 916.745 | 867,001.99 | 260,055,789.3 |
| 5/24/21 | 658.022 | 888.225 | 655.352 | 888.225 | 973,256.04 | 0 |
| 5/23/21 | 899.856 | 899.856 | 559.616 | 658.416 | 2,437,384.16 | 0 |
| 5/22/21 | 976.284 | 991.401 | 861.099 | 899.92 | 1,095,125.37 | 0 |
| 5/21/21 | 1,173.543 | 1,245.781 | 896.637 | 976.028 | 1,438,020.01 | 0 |
| 5/13/21 | 1,520.637 | 1,536.331 | 1,317.698 | 1,361.477 | 7,476,237.32 | 0 |
| 5/13/21 | 1,520.637 | 1,536.331 | 1,317.698 | 1,361.477 | 7,476,237.32 | 0 |
| 5/13/21 | 1,520.637 | 1,536.331 | 1,317.698 | 1,361.477 | 7,476,237.32 | 0 |
| 5/12/21 | 1,579.328 | 1,661.401 | 1,525.38 | 1,525.38 | 5,800,284.54 | 0 |
| 5/12/21 | 1,579.328 | 1,661.401 | 1,525.38 | 1,525.38 | 5,800,284.54 | 0 |
| 5/12/21 | 1,579.328 | 1,661.401 | 1,525.38 | 1,525.38 | 5,800,284.54 | 0 |
| 5/12/21 | 1,579.328 | 1,661.401 | 1,525.38 | 1,525.38 | 5,800,284.54 | 0 |
| 5/11/21 | 1,642.697 | 11,060.635 | 1,472.43 | 1,579.347 | 15,439,566.61 | 0 |
| 5/11/21 | 1,642.697 | 11,060.635 | 1,472.43 | 1,579.347 | 15,439,566.61 | 0 |
| 5/11/21 | 1,642.697 | 11,060.635 | 1,472.43 | 1,579.347 | 15,439,566.61 | 0 |
| 5/11/21 | 1,642.697 | 11,060.635 | 1,472.43 | 1,579.347 | 15,439,566.61 | 0 |
| 5/10/21 | 1,682.729 | 1,748.118 | 1,550.342 | 1,642.898 | 7,736,932.58 | 0 |
| 5/10/21 | 1,682.729 | 1,748.118 | 1,550.342 | 1,642.898 | 7,736,932.58 | 0 |
| 5/10/21 | 1,682.729 | 1,748.118 | 1,550.342 | 1,642.898 | 7,736,932.58 | 0 |
| 5/10/21 | 1,682.729 | 1,748.118 | 1,550.342 | 1,642.898 | 7,736,932.58 | 0 |
| 5/9/21 | 1,779.548 | 1,789.694 | 1,661.715 | 1,682.654 | 11,509,117.33 | 0 |
