Alchemix (ALCX) historical data and Live price

alchemix

Alchemix

ALCX
$ 32.90 -6.562 % 0.00140683 BTC
MARKET CAP
49.485 M
24H VOLUME
3.917 M
CIRC.SUPPLY
1.504 M
MAX SUPPLY
1.563 M
Rank407
1H -0.14 %
24H -6.56 %
7D -0.96 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/21357.266362.392327.382333.1687,782,887.8394,510,854.2
8/2/21406.56432.329349.757357.57340,711,195.05101,433,690.76
8/1/21333.314422.744330.315407.11962,136,433.84115,488,755.49
7/31/21320.081335.783316.241333.6595,922,030.1194,649,974.33
7/30/21298.877320.087298.751320.0811,981,893.2490,798,401.1
7/29/21298.043302.079296.292298.9091,832,628.7284,792,392.69
7/28/21294.258299.948291.409298.0663,709,562.4284,553,394.43
7/27/21292.888301.286282.862294.2332,712,875.8383,465,886.68
7/26/21288.121314.265287.074292.9326,897,623.2983,096,928.46
7/25/21286.473288.207278.184288.1392,132,458.0781,737,187.82
7/24/21271.829286.489270.969286.4542,666,582.3581,259,157.04
7/23/21265.124283.347255.54271.818,282,970.7877,105,188.98
7/22/21253.822266.375247.807265.1244,312,166.2975,208,604.07
7/21/21231.544255.993227.602253.8042,219,361.3871,997,432.54
7/20/21246.582249.963228.726231.6256,336,161.6965,705,811.25
7/19/21255.768258.011245.605246.5732,371,696.2269,946,062.79
7/18/21270.411280.24253.493256.1483,531,100.6372,662,366.78
7/17/21264.282272.66254.125270.4085,998,137.3176,707,400.24
7/16/21278.642283.661263.877264.3222,175,624.3974,981,089.91
7/15/21291.903297.34276.32278.1612,345,912.9478,906,720.75
7/14/21292.729301.811283.574291.8912,447,895.3782,801,479.21
7/13/21316.983316.983292.197292.8134,310,730.0583,063,143.04
7/12/21330.987335.436313.449317.0693,261,117.6689,943,855.35
7/11/21330.156334.769325.409330.9842,444,857.3793,891,159.58
7/10/21348.574355.029327.456330.1142,362,186.1793,644,369.17
7/9/21341.511353.432331.165349.3413,512,540.7599,098,740.45
7/8/21397.453398.154337.504341.0625,488,934.7396,750,093.69
7/7/21377.535414.639372.11397.2567,682,670.34112,690,889.74
7/6/21350.621377.56350.218377.5394,228,131.7107,097,583.95
7/5/21369.39369.688344.471350.72517,208.2999,489,713.93
7/4/21349.744377.406343.528369.4391,100,087.82104,799,994.91
7/3/21334.94350.627332.578349.686957,019.5299,196,335.83
7/2/21330.346336.803318.201334.9411,549,508.195,013,769.33
7/1/21358.173358.602326.296330.3931,225,053.0593,723,480.95
6/30/21339.675359.305325.891358.1681,288,229.8101,602,482.02
6/29/21320.674354.682320.674339.8941,595,476.2896,418,862.75
6/28/21307.339329.255305.097320.6792,038,632.590,967,872.87
6/27/21284.545307.269284.068307.2521,390,933.2487,159,019.67
6/26/21291.755296.719272.801283.8171,269,867.1780,511,099.12
6/25/21313.385320.434285.974292.9872,218,594.383,112,377.47
6/24/21302.686318.092289.425313.3191,042,328.4688,880,074.59
6/23/21278.113316.48272.999302.691,696,438.2285,865,115.84
6/22/21282.632297.211254.759277.8831,949,184.5478,827,877.07
6/21/21367.052368.577279.944281.5522,017,849.0379,868,717.62
6/20/21368.311372.452338.106366.7311,492,230.19104,031,668.82
6/19/21395.88401.818367.869368.9881,863,153.13104,671,829.55
6/18/21459.711487.203392.671395.2481,706,650.11112,121,182.52
6/17/21469.521497.189456.858459.7113,553,112.13130,407,654.64
6/16/21615.477615.477469.16469.4678,183,764.27133,175,045.66
6/15/21674.923681.882613.675615.7182,354,096.29174,662,557.47
6/14/21643.93917.536639.365674.7231,240,077.2191,400,825.81
6/13/21647.571656.867616.259643.891,725,124.21182,654,127.22
6/12/21688.933689.756615.063647.541,077,687.52183,689,465.99
6/11/21742.047744.603686.158688.8431,666,756.85195,406,012.35
6/10/21730.044753.726707.716742.0741,482,832.43210,506,469.12
6/9/21704.221730.341675.655729.8251,019,502.19207,031,760.35
6/7/21749.536804.218733.24733.3562,698,890.11208,033,211.37
6/6/21756.931776.33737.663749.612,896,986.1212,644,177.35
6/5/21772.212807.612738.587756.7263,029,204.9214,662,659.59
6/4/21845.867853.754739.146772.2782,483,133.05219,074,507.27
6/3/21794.065845.81779.115845.7952,041,240.44239,929,252.39
6/2/21780.962817.857762.195794.1181,545,007.87225,269,860.59
6/1/21825.472840.283750.895780.8291,297,872.43221,500,188.89
5/31/21747.215828.198717.133824.142982,157.7233,786,882.82
5/30/21722.446782.023699.719747.031719,454.19211,912,649.48
5/29/21772.678808.441705.222722.401996,758.53204,925,781.05
5/28/21927.59927.966755.336772.915697,316.07219,255,061.29
5/27/21952.676954.666874.011927.6121,258,617.63263,138,492.58
5/26/21917.465982.861893.106952.6731,611,617.85270,247,500.89
5/25/21888.331924.94808.311916.745867,001.99260,055,789.3
5/24/21658.022888.225655.352888.225973,256.040
5/23/21899.856899.856559.616658.4162,437,384.160
5/22/21976.284991.401861.099899.921,095,125.370
5/21/211,173.5431,245.781896.637976.0281,438,020.010
5/13/211,520.6371,536.3311,317.6981,361.4777,476,237.320
5/13/211,520.6371,536.3311,317.6981,361.4777,476,237.320
5/13/211,520.6371,536.3311,317.6981,361.4777,476,237.320
5/12/211,579.3281,661.4011,525.381,525.385,800,284.540
5/12/211,579.3281,661.4011,525.381,525.385,800,284.540
5/12/211,579.3281,661.4011,525.381,525.385,800,284.540
5/12/211,579.3281,661.4011,525.381,525.385,800,284.540
5/11/211,642.69711,060.6351,472.431,579.34715,439,566.610
5/11/211,642.69711,060.6351,472.431,579.34715,439,566.610
5/11/211,642.69711,060.6351,472.431,579.34715,439,566.610
5/11/211,642.69711,060.6351,472.431,579.34715,439,566.610
5/10/211,682.7291,748.1181,550.3421,642.8987,736,932.580
5/10/211,682.7291,748.1181,550.3421,642.8987,736,932.580
5/10/211,682.7291,748.1181,550.3421,642.8987,736,932.580
5/10/211,682.7291,748.1181,550.3421,642.8987,736,932.580
5/9/211,779.5481,789.6941,661.7151,682.65411,509,117.330