Alchemix (ALCX) historical data and Live price

Alchemix

ALCX

$ 27.39 -3.281 %

0.00041214 BTC

MARKET CAP
60.513 M

24H VOLUME
2.897 M

CIRC.SUPPLY
2.209 M

MAX SUPPLY

ALCX

USD

Rank578

1H -0.29 %

24H -3.28 %

7D 4.69 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	29.361	29.545	28.234	28.266	5,491,538.5	62,436,685.74
4/21/24	28.407	29.555	28.273	29.366	3,672,652.31	64,865,253.92
4/20/24	26.057	28.511	25.841	28.407	3,143,005.42	62,746,878.75
4/19/24	25.764	26.544	24.053	26.077	2,859,628.38	57,526,313.85
4/18/24	25.23	26.382	24.865	25.764	2,537,001	56,878,556.4
4/17/24	26.138	26.375	24.735	25.215	2,571,985.72	55,666,705.8
4/16/24	26.267	26.576	25.019	26.138	3,504,354.7	57,702,989.4
4/15/24	28.621	29.084	25.618	26.261	3,723,403.23	57,975,402.59
4/14/24	26.511	28.757	25.363	28.61	5,345,128.93	63,160,353.3
4/13/24	30.752	31.144	24.217	26.546	6,891,976.44	58,601,540.86
4/12/24	35.59	37.05	29.824	30.759	9,458,893.75	67,899,471.05
4/11/24	37.889	39.66	35.174	35.585	6,551,124.53	77,127,121.76
4/10/24	35.082	41.179	35.012	37.877	22,674,826.54	82,094,279.28
4/9/24	36.112	38.494	34.398	35.055	13,000,273.36	75,975,890.36
4/8/24	39.011	43.057	35.329	36.151	39,986,732.17	78,346,846.82
4/7/24	30.461	47.504	30.433	38.926	56,976,468.23	84,287,091.67
4/6/24	29.896	30.64	29.802	30.461	1,724,872.31	65,945,790.75
4/4/24	29.313	31.075	28.958	30.345	3,065,658.49	65,688,536.48
4/3/24	29.911	30.338	28.978	29.314	3,299,078.2	63,454,202.77
4/2/24	33.731	33.816	29.745	29.896	6,715,357.87	64,713,616.91
4/1/24	35.579	35.68	32.636	33.731	3,074,288.85	73,009,780.76
3/31/24	34.44	35.963	34.396	35.576	2,940,076.64	77,003,079.92
3/30/24	34.361	35.956	34.143	34.469	3,861,754.81	74,604,079.18
3/29/24	34.375	34.648	33.315	34.355	2,621,736	74,357,588.19
3/28/24	33.007	34.603	32.672	34.397	3,496,350.88	74,444,538.04
3/27/24	34.325	34.954	32.753	32.976	3,223,828.7	71,366,583.17
3/26/24	35.415	36.099	34.114	34.335	3,480,139.79	74,305,102.82
3/25/24	34.528	36.169	34.311	35.406	2,726,435.04	76,612,271.5
3/24/24	34.453	35.122	33.398	34.556	4,118,260.72	74,772,764.58
3/23/24	32.427	35.129	32.424	34.431	6,494,179.05	74,483,697.59
3/22/24	31.052	32.787	30.644	32.409	5,667,842.13	70,102,419.63
3/21/24	31.442	31.909	30.545	31.041	2,788,373.49	67,142,397.25
3/20/24	29.542	31.962	27.691	31.457	8,398,927.52	68,041,234.44
3/19/24	34.468	34.64	29.423	29.532	7,994,379.81	63,876,447.62
3/18/24	36.06	37.183	33.929	34.48	4,836,509.42	74,554,266.03
3/17/24	34.845	36.674	33.325	36.189	4,605,903.73	78,275,691.23
3/15/24	39.567	40.242	36.331	38.55	8,352,998.92	83,375,216.25
3/14/24	40.554	40.601	37.672	39.587	7,361,942.47	85,572,903.12
3/13/24	38.506	40.874	37.636	40.553	7,084,147.21	87,702,582.49
3/12/24	37.961	41.254	35.713	38.519	13,576,914.69	83,295,768.48
3/11/24	34.796	38.051	33.67	37.975	4,573,665.83	82,109,095.68
3/10/24	36.466	37.312	34.097	34.775	4,571,656.03	75,186,743.98
3/9/24	35.124	36.752	35.02	36.488	5,324,558.18	78,890,691.44
3/8/24	33.146	35.508	32.713	35.073	6,712,266.58	75,763,838.5
3/7/24	31.516	33.385	31.033	33.132	6,535,410.38	71,601,688.71
3/6/24	30.403	31.965	29.514	31.5	4,603,399.22	68,075,072.39
3/5/24	33.531	33.562	28.83	30.403	8,417,305.66	65,669,166.28
3/4/24	33.824	34.969	33.023	33.542	6,478,313.78	72,432,365.58
3/3/24	32.779	33.889	31.695	33.846	5,591,040.17	72,402,043.08
3/2/24	32.242	32.769	31.586	32.769	3,654,960.15	70,097,316.48
3/1/24	29.996	32.468	29.979	32.316	4,907,598.58	69,127,080.03
2/29/24	29.703	31.4	29.382	30.02	3,782,662.14	64,216,067.11
2/28/24	28.849	31.257	28.701	29.706	6,319,372.9	63,542,758.6
2/27/24	29.65	30.195	28.693	28.848	3,422,394.78	61,696,636.03
2/26/24	30.019	30.185	28.642	29.643	4,538,621.3	63,391,920.51
2/25/24	29.586	31.458	29.38	30.009	4,998,048.23	64,174,247.99
2/24/24	30.279	31.027	29.353	29.586	6,062,115.62	63,265,277.36
2/22/24	26.285	32.282	25.554	30.779	14,873,848.8	65,791,313.72
2/21/24	27.186	27.27	25.492	26.288	2,326,152.4	56,191,476.2
2/20/24	28.438	28.573	26.233	27.209	2,938,804.83	58,157,767.82
2/19/24	27.571	28.837	27.436	28.439	3,455,859.16	60,785,978.74
2/18/24	26.828	27.753	26.544	27.555	2,031,365.56	58,893,249.72
2/15/24	27.234	27.722	26.461	26.88	2,449,399.63	57,440,745.94
2/14/24	25.66	27.608	25.376	27.219	4,057,387.02	58,157,038.98
2/13/24	26.595	26.621	25.376	25.673	2,128,522.06	54,831,613.65
2/12/24	25.439	26.601	24.936	26.571	2,342,885.38	56,746,666.6
2/10/24	25.996	26.95	25.199	25.388	2,721,137.03	53,391,898.37
2/9/24	24.121	26.821	23.997	25.996	6,203,688.14	54,660,214.77
2/6/24	23.52	24.064	22.809	23.042	2,020,420.04	48,448,777.41
2/5/24	24.496	25.427	23.391	23.456	5,257,307.76	49,317,382.17
2/4/24	22.398	24.674	22.203	24.509	7,796,504.49	50,784,971.88
2/3/24	22.74	23.096	22.389	22.397	1,424,405.12	46,407,031.7
2/2/24	22.559	23.131	22.206	22.748	1,932,986.8	47,132,602.02
2/1/24	22.91	22.98	22.091	22.559	1,513,767.86	46,738,431.07
1/31/24	24.016	24.115	22.701	22.902	1,728,524.56	47,448,067.82
1/29/24	23.121	24.877	23.026	24.458	5,307,986.76	50,655,721.81
1/28/24	24.217	24.806	22.996	23.121	2,264,157.5	47,885,818.95
1/26/24	21.96	23.927	21.792	23.273	3,973,060.78	48,197,772.77
1/25/24	22.619	22.683	21.263	21.945	2,255,907.66	45,444,903.84
1/24/24	22.031	22.69	21.606	22.631	2,521,399.86	46,855,431.34
1/23/24	22.775	23.289	21.275	22.031	3,548,213.65	45,611,807.45
1/22/24	24.689	25.045	22.772	22.78	4,375,272.83	47,150,919.42
1/21/24	24.996	25.507	24.701	24.701	1,983,821.74	51,122,595.54
1/20/24	24.812	25.389	24.325	24.983	2,578,019.93	51,705,892.59
1/19/24	23.816	25.766	23.011	24.824	5,221,624.04	51,369,398.09
1/18/24	25.685	25.699	23.309	23.816	3,186,182	49,279,236.52
1/17/24	27.113	27.514	25.389	25.718	4,311,943.21	53,211,688.34
1/16/24	25.905	27.767	25.882	27.125	5,721,667.35	56,119,275.2
1/14/24	28.152	28.327	26.35	26.36	2,762,779.22	54,531,959.17
1/13/24	27.757	28.866	27.142	28.152	3,305,767.04	58,214,251.95

Similar Coins