Alchemix (ALCX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ALCX volume. Showing the last 365 days.

Monthly returns ALCX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-18%	-25%	+17%	-2.6%	-19%	-48%	-9.2%	+11%	+26%	-24%	-7.1%	—	-74%
2025	-16%	-24%	-15%	-7.7%	+4.6%	-22%	+22%	+6.6%	-14%	-16%	+57%	-33%	-60%
2024	-29%	+31%	+18%	-35%	+5.7%	-28%	-9.1%	-14%	+6.5%	-3.7%	+55%	-16%	-43%
2023	+51%	+7.2%	-7.1%	-12%	-5.7%	-15%	-7.4%	-10%	+7.5%	+8.0%	+13%	+106%	+137%
2022	-38%	-21%	-16%	-45%	-48%	-28%	+49%	-35%	-9.1%	+17%	-25%	-26%	-95%
2021	—	—	—	—	—	—	—	—	—	—	—	-29%	-29%
Monthly average	-9.9%	-6.5%	-0.5%	-20%	-13%	-28%	+9.0%	-8.2%	+3.4%	-3.5%	+25%	+0.4%
Up years	1/5	2/5	2/5	0/5	2/5	0/5	2/5	2/5	3/5	2/5	3/4	1/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$1.95	$2.05	$1.89	$1.95	$18.68K	$4.93M	+0.00%
11/10/2026	$2.01	$2.09	$1.93	$1.98	$16.18K	$5.01M	-1.49%
11/09/2026	$2.02	$2.04	$1.99	$2.00	$16.30K	$5.06M	-0.99%
11/08/2026	$2.03	$2.20	$1.99	$2.05	$24.36K	$5.18M	+0.99%
11/07/2026	$2.01	$2.32	$1.98	$2.03	$113.90K	$5.13M	+1.00%
11/06/2026	$2.03	$2.04	$2.00	$2.01	$5.83K	$5.08M	-0.99%
11/05/2026	$2.12	$2.13	$2.02	$2.03	$18.84K	$5.13M	-4.25%
11/04/2026	$2.13	$2.16	$2.09	$2.12	$16.51K	$5.36M	-0.47%
11/03/2026	$2.06	$2.15	$2.05	$2.13	$27.72K	$5.39M	+3.40%
11/02/2026	$2.08	$2.13	$2.05	$2.05	$21.36K	$5.18M	-1.44%
11/01/2026	$2.10	$2.13	$2.04	$2.08	$20.52K	$5.26M	-0.95%
10/31/2026	$2.08	$2.10	$2.07	$2.10	$8.76K	$5.31M	+0.96%
10/30/2026	$2.12	$2.12	$2.02	$2.07	$43.68K	$5.23M	-2.36%
10/29/2026	$2.19	$2.19	$2.10	$2.13	$21.84K	$5.39M	-2.74%
10/28/2026	$2.17	$2.21	$2.15	$2.19	$7.84K	$5.54M	+0.92%
10/27/2026	$2.17	$2.24	$2.11	$2.16	$33.47K	$5.46M	-0.46%
10/26/2026	$2.16	$2.27	$2.12	$2.15	$18.47K	$5.44M	-0.46%
10/25/2026	$2.16	$2.43	$2.12	$2.17	$49.22K	$5.49M	+0.46%
10/24/2026	$2.17	$2.20	$2.11	$2.16	$35.66K	$5.46M	-0.46%
10/23/2026	$2.22	$2.24	$2.16	$2.18	$18.29K	$5.51M	-1.80%
10/22/2026	$2.29	$2.30	$2.19	$2.22	$32.37K	$5.61M	-3.06%
10/21/2026	$2.27	$2.32	$2.24	$2.28	$26.70K	$5.77M	+0.44%
10/20/2026	$2.27	$2.28	$2.21	$2.26	$22.30K	$5.71M	-0.44%
10/19/2026	$2.25	$2.31	$2.21	$2.27	$28.88K	$5.74M	+0.89%
10/18/2026	$2.51	$2.52	$2.00	$2.25	$257.04K	$5.69M	-10.36%
10/17/2026	$2.50	$2.52	$2.44	$2.49	$10.92K	$6.30M	-0.40%
10/16/2026	$2.59	$2.63	$2.41	$2.50	$48.70K	$6.32M	-3.47%
10/15/2026	$2.49	$2.62	$2.46	$2.56	$41.58K	$6.47M	+2.81%
10/14/2026	$2.67	$2.71	$2.47	$2.50	$31.34K	$6.32M	-6.37%
10/13/2026	$2.68	$2.74	$2.64	$2.70	$31.25K	$6.83M	+0.75%
10/12/2026	$2.80	$2.82	$2.68	$2.69	$30.95K	$6.80M	-3.93%
10/11/2026	$2.71	$2.97	$2.67	$2.80	$431.10K	$7.08M	+3.32%
10/10/2026	$2.52	$2.73	$2.48	$2.70	$78.32K	$6.83M	+7.14%
10/09/2026	$2.51	$2.55	$2.49	$2.51	$14.78K	$6.35M	+0.00%
10/08/2026	$2.62	$2.65	$2.48	$2.51	$61.68K	$6.35M	-4.20%
10/07/2026	$2.69	$2.70	$2.59	$2.62	$16.38K	$6.63M	-2.60%
10/06/2026	$2.70	$2.77	$2.63	$2.71	$47.60K	$6.85M	+0.37%
10/05/2026	$2.74	$2.77	$2.67	$2.72	$23.83K	$6.88M	-0.73%
10/04/2026	$2.70	$2.91	$2.64	$2.75	$116.01K	$6.95M	+1.85%
10/03/2026	$2.72	$2.73	$2.66	$2.69	$12.39K	$6.80M	-1.10%
10/02/2026	$2.77	$2.79	$2.67	$2.71	$45.63K	$6.85M	-2.17%
10/01/2026	$2.75	$2.85	$2.70	$2.80	$34.58K	$7.07M	+1.82%
09/30/2026	$2.72	$2.83	$2.69	$2.76	$36.07K	$6.97M	+1.47%
09/29/2026	$2.68	$2.79	$2.63	$2.72	$47.05K	$6.87M	+1.49%
09/28/2026	$2.69	$2.75	$2.59	$2.67	$33.44K	$6.74M	-0.74%
09/27/2026	$2.85	$2.96	$2.66	$2.70	$80.96K	$6.82M	-5.26%
09/26/2026	$2.85	$3.01	$2.76	$2.87	$32.04K	$7.25M	+0.70%
09/25/2026	$2.83	$2.98	$2.78	$2.85	$52.71K	$7.19M	+0.71%
09/24/2026	$2.77	$2.95	$2.66	$2.83	$66.45K	$7.14M	+2.17%
09/23/2026	$3.39	$3.53	$2.76	$2.79	$293.19K	$7.04M	-17.70%
09/22/2026	$2.15	$4.30	$2.13	$3.36	$1.80M	—	+56.28%
09/21/2026	$2.10	$2.20	$2.07	$2.16	$22.09K	$5.45M	+2.86%
09/20/2026	$2.08	$2.11	$2.05	$2.10	$9.54K	$5.30M	+0.96%
09/19/2026	$2.09	$2.13	$2.03	$2.08	$16.58K	$5.25M	-0.48%
09/18/2026	$2.03	$2.20	$2.02	$2.10	$31.36K	$5.30M	+3.45%
09/17/2026	$2.08	$2.08	$1.90	$2.03	$74.24K	$5.12M	-2.40%
09/16/2026	$2.07	$2.13	$2.03	$2.08	$13.47K	$5.25M	+0.48%
09/15/2026	$2.14	$2.14	$2.06	$2.07	$11.15K	$5.22M	-3.27%
09/14/2026	$2.11	$2.17	$2.10	$2.14	$6.82K	—	+1.42%
09/13/2026	$2.11	$2.14	$2.08	$2.09	$6.11K	$5.27M	-0.95%
09/12/2026	$2.13	$2.16	$2.09	$2.09	$7.35K	—	-1.88%
09/11/2026	$2.11	$2.13	$2.09	$2.11	$8.64K	$5.32M	+0.00%
09/10/2026	$2.12	$2.18	$2.07	$2.11	$12.84K	$5.32M	-0.47%
09/09/2026	$2.13	$2.24	$2.06	$2.11	$15.17K	$5.32M	-0.94%
09/08/2026	$2.13	$2.22	$2.10	$2.14	$14.40K	$5.40M	+0.47%
09/07/2026	$2.19	$2.21	$2.10	$2.10	$22.73K	$5.30M	-4.11%
09/06/2026	$2.18	$2.21	$2.12	$2.13	$28.06K	$5.37M	-2.29%
09/05/2026	$2.13	$2.21	$2.09	$2.18	$22.58K	$5.50M	+2.35%
09/04/2026	$2.17	$2.24	$2.11	$2.13	$32.54K	—	-1.84%
09/03/2026	$2.11	$2.20	$2.09	$2.12	$14.19K	$5.35M	+0.47%
09/02/2026	$2.18	$2.20	$2.04	$2.10	$37.59K	—	-3.67%
09/01/2026	$2.19	$2.23	$2.07	$2.17	$42.65K	$5.47M	-0.91%
08/31/2026	$2.19	$2.23	$2.14	$2.21	$12.49K	$5.58M	+0.91%
08/30/2026	$2.20	$2.26	$2.18	$2.22	$8.60K	$5.60M	+0.91%
08/29/2026	$2.22	$2.24	$2.18	$2.21	$9.35K	$5.58M	-0.45%
08/28/2026	$2.24	$2.37	$2.11	$2.22	$32.48K	$5.54M	-0.89%
08/27/2026	$2.28	$2.35	$2.25	$2.27	$10.71K	$5.66M	-0.44%
08/26/2026	$2.25	$2.34	$2.19	$2.28	$27.52K	$5.69M	+1.33%
08/25/2026	$2.20	$2.23	$2.15	$2.23	$12.82K	$5.56M	+1.36%
08/24/2026	$2.23	$2.27	$2.12	$2.20	$36.40K	$5.49M	-1.35%
08/23/2026	$2.12	$2.24	$2.09	$2.23	$43.34K	$5.56M	+5.19%
08/22/2026	$2.25	$2.41	$2.08	$2.13	$48.81K	—	-5.33%
08/21/2026	$2.20	$2.34	$2.12	$2.25	$57.74K	$5.61M	+2.27%
08/20/2026	$2.20	$2.30	$2.15	$2.23	$32.87K	$5.56M	+1.36%
08/19/2026	$1.95	$2.21	$1.95	$2.20	$51.65K	$5.49M	+12.82%
08/18/2026	$1.94	$1.99	$1.88	$1.96	$10.41K	—	+1.03%
08/17/2026	$1.94	$1.96	$1.89	$1.92	$21.13K	$4.79M	-1.03%
08/16/2026	$1.95	$1.99	$1.91	$1.93	$10.21K	$4.81M	-1.03%
08/15/2026	$1.93	$2.02	$1.93	$1.94	$17.60K	$4.84M	+0.52%
08/14/2026	$1.98	$2.01	$1.91	$1.94	$19.78K	$4.84M	-2.02%
08/13/2026	$1.96	$2.03	$1.94	$1.97	$5.62K	$4.91M	+0.51%
08/12/2026	$1.98	$2.05	$1.93	$1.97	$9.16K	—	-0.51%
08/11/2026	$1.95	$2.01	$1.90	$1.98	$16.93K	$4.94M	+1.54%
08/10/2026	$1.98	$1.99	$1.94	$1.96	$10.01K	$4.89M	-1.01%
08/09/2026	$1.98	$2.08	$1.92	$2.00	$32.49K	$4.99M	+1.01%
08/08/2026	$1.93	$2.10	$1.88	$2.01	$39.92K	—	+4.15%
08/07/2026	$1.99	$2.01	$1.85	$1.90	$24.45K	$4.74M	-4.52%
08/06/2026	$1.94	$1.99	$1.94	$1.97	$4.63K	$4.91M	+1.55%
08/05/2026	$1.96	$1.98	$1.91	$1.96	$5.81K	—	+0.00%
08/04/2026	$1.96	$2.00	$1.92	$1.93	$6.92K	$4.81M	-1.53%
08/03/2026	$2.01	$2.01	$1.92	$1.96	$14.01K	$4.89M	-2.49%
08/02/2026	$1.95	$2.01	$1.95	$1.99	$8.85K	—	+2.05%
08/01/2026	$1.99	$1.99	$1.93	$1.95	$13.90K	$4.86M	-2.01%
07/31/2026	$2.01	$2.04	$1.92	$1.97	$30.07K	—	-1.99%
07/30/2026	$2.00	$2.10	$1.92	$2.04	$42.88K	$5.09M	+2.00%
07/29/2026	$2.01	$2.05	$1.97	$2.03	$18.73K	$5.06M	+1.00%
07/28/2026	$2.02	$2.07	$1.96	$2.01	$46.67K	$5.01M	-0.50%
07/27/2026	$2.08	$2.12	$2.02	$2.03	$17.65K	$5.06M	-2.40%
07/26/2026	$2.02	$2.09	$2.01	$2.07	$25.30K	$5.16M	+2.48%
07/25/2026	$2.00	$2.08	$1.99	$2.02	$27.53K	—	+1.00%
07/24/2026	$2.08	$2.11	$1.98	$2.02	$39.41K	$5.04M	-2.88%
07/23/2026	$2.07	$2.11	$2.02	$2.06	$27.70K	$5.14M	-0.48%
07/22/2026	$2.11	$2.13	$2.00	$2.06	$28.60K	$5.14M	-2.37%
07/21/2026	$2.08	$2.14	$2.05	$2.09	$48.88K	—	+0.48%
07/20/2026	$2.05	$2.15	$2.02	$2.08	$43.04K	$5.19M	+1.46%
07/19/2026	$2.09	$2.10	$2.02	$2.07	$23.07K	$5.16M	-0.96%
07/18/2026	$2.06	$2.10	$2.02	$2.08	$26.22K	$5.18M	+0.97%
07/17/2026	$2.08	$2.11	$2.04	$2.08	$38.27K	$5.18M	+0.00%
07/16/2026	$2.11	$2.15	$2.05	$2.09	$46.43K	$5.21M	-0.95%
07/15/2026	$2.06	$2.17	$1.98	$2.11	$66.49K	$5.26M	+2.43%
07/14/2026	$1.99	$2.07	$1.95	$2.06	$22.90K	—	+3.52%
07/13/2026	$2.03	$2.04	$1.92	$1.99	$50.93K	—	-1.97%
07/12/2026	$2.06	$2.09	$1.99	$2.02	$17.78K	—	-1.94%
07/11/2026	$2.20	$2.20	$2.01	$2.03	$40.54K	—	-7.73%
07/10/2026	$1.92	$2.69	$1.85	$2.18	$336.79K	$5.25M	+13.54%
07/09/2026	$2.05	$2.09	$1.81	$1.94	$153.50K	$4.67M	-5.37%
07/08/2026	$2.12	$2.19	$2.03	$2.06	$33.59K	—	-2.83%
07/07/2026	$2.21	$2.22	$2.10	$2.11	$52.28K	—	-4.52%
07/06/2026	$2.21	$2.49	$2.16	$2.23	$112.56K	—	+0.90%
07/05/2026	$2.29	$2.34	$2.09	$2.22	$128.13K	—	-3.06%
07/04/2026	$2.48	$2.60	$2.24	$2.30	$131.47K	—	-7.26%
07/03/2026	$2.52	$3.22	$2.34	$2.48	$181.43K	—	-1.59%
07/02/2026	$3.00	$3.13	$2.49	$2.52	$205.29K	$5.68M	-16.00%
07/01/2026	$2.17	$3.92	$2.14	$2.98	$945.77K	—	+37.33%
06/30/2026	$2.36	$2.37	$2.12	$2.20	$63.94K	—	-6.78%
06/29/2026	$2.50	$2.72	$2.23	$2.35	$153.22K	—	-6.00%
06/28/2026	$2.54	$2.68	$2.48	$2.52	$46.43K	—	-0.79%
06/27/2026	$2.86	$2.88	$2.50	$2.59	$118.37K	$5.28M	-9.44%
06/26/2026	$3.20	$3.23	$2.62	$2.82	$265.40K	—	-11.88%
06/25/2026	$3.32	$3.33	$3.20	$3.22	$25.80K	—	-3.01%
06/24/2026	$3.41	$3.45	$3.30	$3.32	$22.94K	—	-2.64%
06/23/2026	$3.59	$3.61	$3.39	$3.41	$15.75K	—	-5.01%
06/22/2026	$3.66	$3.69	$3.60	$3.60	$5.12K	—	-1.64%
06/21/2026	$3.66	$3.69	$3.64	$3.66	$5.93K	—	+0.00%
06/20/2026	$3.62	$3.66	$3.54	$3.65	$17.09K	—	+0.83%
06/19/2026	$3.67	$3.67	$3.57	$3.62	$20.31K	—	-1.36%
06/18/2026	$3.75	$3.76	$3.63	$3.68	$63.75K	$7.50M	-1.87%
06/17/2026	$3.80	$3.83	$3.71	$3.74	$23.59K	—	-1.58%
06/16/2026	$3.76	$3.92	$3.71	$3.80	$76.54K	—	+1.06%
06/15/2026	$3.54	$3.77	$3.51	$3.75	$52.03K	—	+5.93%
06/14/2026	$3.53	$3.54	$3.46	$3.54	$9.93K	—	+0.28%
06/13/2026	$3.52	$3.57	$3.47	$3.53	$24.75K	—	+0.28%
06/12/2026	$3.47	$3.56	$3.42	$3.54	$20.10K	—	+2.02%
06/11/2026	$3.30	$3.51	$3.30	$3.46	$44.13K	$7.05M	+4.85%
06/10/2026	$3.37	$3.39	$3.29	$3.30	$11.55K	—	-2.08%
06/09/2026	$3.51	$3.51	$3.38	$3.38	$22.63K	—	-3.70%
06/08/2026	$3.48	$3.55	$3.45	$3.53	$22.96K	—	+1.44%
06/07/2026	$3.38	$3.49	$3.36	$3.45	$18.33K	—	+2.07%
06/06/2026	$3.39	$3.46	$3.27	$3.36	$20.62K	—	-0.88%
06/05/2026	$3.91	$3.92	$3.35	$3.39	$53.73K	—	-13.30%
06/04/2026	$3.71	$5.00	$3.64	$3.92	$399.25K	$7.96M	+5.66%
06/03/2026	$3.87	$3.99	$3.67	$3.69	$36.20K	—	-4.65%
06/02/2026	$4.22	$4.25	$3.87	$3.89	$35.63K	—	-7.82%
06/01/2026	$4.22	$4.32	$4.14	$4.25	$23.61K	—	+0.71%
05/31/2026	$4.36	$4.36	$4.17	$4.22	$7.18K	—	-3.21%
05/30/2026	$4.18	$4.44	$4.15	$4.33	$29.19K	—	+3.59%
05/29/2026	$4.06	$4.31	$4.05	$4.15	$58.87K	—	+2.22%
05/28/2026	$4.15	$4.15	$3.88	$4.05	$65.86K	$8.03M	-2.41%
05/27/2026	$4.08	$4.17	$4.06	$4.12	$59.39K	—	+0.98%
05/26/2026	$4.23	$4.24	$4.06	$4.08	$47.75K	—	-3.55%
05/25/2026	$4.22	$4.34	$4.21	$4.24	$18.65K	—	+0.47%
05/24/2026	$4.36	$4.39	$4.17	$4.22	$38.14K	—	-3.21%
05/23/2026	$4.40	$4.41	$4.23	$4.36	$61.35K	—	-0.91%
05/22/2026	$5.03	$5.05	$4.18	$4.40	$303.03K	$8.60M	-12.52%
05/21/2026	$5.07	$5.11	$5.01	$5.04	$23.92K	—	-0.59%
05/20/2026	$5.02	$5.09	$5.01	$5.06	$29.07K	—	+0.80%
05/19/2026	$4.97	$5.11	$4.96	$5.03	$32.33K	—	+1.21%
05/18/2026	$5.00	$5.05	$4.91	$5.01	$20.48K	—	+0.20%
05/17/2026	$5.09	$5.14	$5.00	$5.00	$18.65K	—	-1.77%
05/16/2026	$5.17	$5.17	$5.05	$5.09	$19.57K	—	-1.55%
05/15/2026	$5.32	$5.34	$5.15	$5.15	$19.85K	—	-3.20%
05/14/2026	$5.33	$5.39	$5.24	$5.34	$15.40K	—	+0.19%
05/13/2026	$5.35	$5.48	$5.28	$5.30	$26.88K	—	-0.93%
05/12/2026	$5.58	$5.59	$5.36	$5.39	$11.54K	—	-3.41%
05/11/2026	$5.70	$6.21	$5.47	$5.58	$121.97K	—	-2.11%
05/10/2026	$5.56	$5.85	$5.52	$5.68	$55.29K	—	+2.16%
05/09/2026	$5.50	$5.72	$5.45	$5.54	$89.37K	—	+0.73%
05/08/2026	$5.49	$5.54	$5.34	$5.50	$20.39K	$10.90M	+0.18%
05/07/2026	$5.58	$5.60	$5.43	$5.47	$62.26K	—	-1.97%
05/06/2026	$5.43	$5.64	$5.42	$5.58	$85.34K	—	+2.76%
05/05/2026	$5.40	$5.48	$5.31	$5.43	$31.79K	—	+0.56%
05/04/2026	$5.42	$5.47	$5.38	$5.42	$36.25K	—	+0.00%
05/03/2026	$5.37	$5.48	$5.31	$5.42	$16.83K	—	+0.93%
05/02/2026	$5.29	$5.41	$5.27	$5.38	$14.81K	—	+1.70%
05/01/2026	$5.23	$5.30	$5.20	$5.29	$20.58K	$10.48M	+1.15%
04/30/2026	$5.05	$5.44	$5.03	$5.21	$73.42K	—	+3.17%
04/29/2026	$5.11	$5.16	$5.02	$5.04	$15.85K	—	-1.37%
04/28/2026	$5.20	$5.23	$5.08	$5.10	$22.31K	—	-1.92%
04/27/2026	$5.35	$5.45	$5.18	$5.20	$12.17K	—	-2.80%
04/26/2026	$5.29	$5.62	$5.21	$5.35	$75.93K	—	+1.13%
04/25/2026	$5.23	$5.44	$5.21	$5.27	$37.32K	—	+0.76%
04/24/2026	$5.14	$5.23	$5.12	$5.22	$23.56K	$10.34M	+1.56%
04/23/2026	$5.24	$5.25	$5.09	$5.13	$16.62K	—	-2.10%
04/22/2026	$5.27	$5.34	$5.24	$5.26	$15.08K	—	-0.19%
04/21/2026	$5.30	$5.37	$5.20	$5.29	$45.61K	—	-0.19%
04/20/2026	$5.18	$5.35	$5.15	$5.30	$51.21K	—	+2.32%
04/19/2026	$5.35	$5.35	$5.18	$5.19	$34.97K	—	-2.99%
04/18/2026	$5.57	$5.64	$5.30	$5.33	$109.11K	—	-4.31%
04/17/2026	$5.44	$5.98	$5.21	$5.60	$167.09K	$11.09M	+2.94%
04/16/2026	$5.22	$5.45	$5.22	$5.45	$88.98K	—	+4.41%
04/15/2026	$5.13	$5.24	$5.11	$5.24	$28.87K	—	+2.14%
04/14/2026	$5.24	$5.26	$5.09	$5.14	$70.52K	—	-1.91%
04/13/2026	$5.22	$5.26	$5.05	$5.26	$30.69K	—	+0.77%
04/12/2026	$5.28	$5.32	$5.12	$5.18	$48.99K	—	-1.89%
04/11/2026	$5.10	$6.39	$5.09	$5.32	$551.64K	—	+4.31%
04/10/2026	$5.03	$5.18	$4.99	$5.13	$39.77K	$10.04M	+1.99%
04/09/2026	$5.05	$5.11	$4.99	$5.05	$21.32K	—	+0.00%
04/08/2026	$5.16	$5.23	$5.03	$5.07	$39.36K	—	-1.74%
04/07/2026	$5.08	$5.17	$4.83	$5.14	$85.30K	—	+1.18%
04/06/2026	$5.14	$5.25	$5.06	$5.06	$56.93K	—	-1.56%
04/05/2026	$5.05	$5.13	$4.98	$5.13	$36.05K	—	+1.58%
04/04/2026	$5.11	$5.15	$5.03	$5.10	$38.98K	—	-0.20%
04/03/2026	$5.04	$5.25	$4.96	$5.08	$63.74K	$9.97M	+0.79%
04/02/2026	$5.14	$5.22	$4.83	$5.04	$57.83K	—	-1.95%
04/01/2026	$5.35	$5.37	$4.93	$5.13	$87.28K	—	-4.11%
03/31/2026	$4.90	$5.45	$4.90	$5.35	$121.15K	—	+9.18%
03/30/2026	$4.90	$5.12	$4.86	$4.90	$57.04K	—	+0.00%
03/29/2026	$4.72	$5.75	$4.71	$4.90	$401.37K	—	+3.81%
03/28/2026	$4.69	$4.81	$4.69	$4.71	$34.40K	—	+0.43%
03/27/2026	$4.65	$4.98	$4.65	$4.73	$146.81K	$9.28M	+1.72%
03/26/2026	$4.75	$4.85	$4.52	$4.67	$131.55K	—	-1.68%
03/25/2026	$4.79	$4.87	$4.72	$4.76	$41.63K	—	-0.63%
03/24/2026	$4.89	$4.91	$4.72	$4.82	$39.76K	—	-1.43%
03/23/2026	$4.67	$5.04	$4.62	$4.88	$61.25K	—	+4.50%
03/22/2026	$4.87	$5.11	$4.60	$4.72	$131.49K	—	-3.08%
03/21/2026	$4.74	$5.78	$4.74	$4.89	$459.53K	—	+3.16%
03/20/2026	$4.74	$4.76	$4.62	$4.74	$37.00K	$9.30M	+0.00%
03/19/2026	$4.82	$4.89	$4.65	$4.74	$36.87K	—	-1.66%
03/18/2026	$5.09	$5.14	$4.72	$4.82	$121.54K	—	-5.30%
03/17/2026	$5.21	$5.21	$5.07	$5.10	$47.06K	—	-2.11%
03/16/2026	$5.03	$5.24	$5.03	$5.20	$71.16K	—	+3.38%
03/15/2026	$5.12	$5.26	$4.97	$5.01	$77.18K	—	-2.15%
03/14/2026	$5.08	$5.16	$4.91	$5.13	$124.88K	—	+0.98%
03/13/2026	$5.52	$5.71	$5.01	$5.11	$286.91K	$10.47M	-7.43%
03/12/2026	$5.44	$6.47	$5.43	$5.55	$495.91K	—	+2.02%
03/11/2026	$5.54	$5.70	$5.29	$5.45	$189.25K	—	-1.62%
03/10/2026	$5.68	$5.99	$5.44	$5.55	$219.32K	—	-2.29%
03/09/2026	$5.90	$6.38	$5.43	$5.66	$537.03K	—	-4.07%
03/08/2026	$7.00	$8.23	$5.64	$5.93	$2.03M	—	-15.29%
03/07/2026	$4.35	$8.50	$4.33	$7.00	$5.35M	—	+60.92%
03/06/2026	$4.47	$4.53	$4.31	$4.40	$34.32K	—	-1.57%
03/05/2026	$4.60	$4.66	$4.40	$4.45	$44.15K	—	-3.26%
03/04/2026	$4.47	$4.67	$4.28	$4.60	$53.65K	—	+2.91%
03/03/2026	$4.53	$4.56	$4.27	$4.47	$37.54K	—	-1.32%
03/02/2026	$4.41	$4.67	$4.33	$4.53	$30.84K	—	+2.72%
03/01/2026	$4.58	$4.83	$4.35	$4.42	$75.61K	—	-3.49%
02/28/2026	$4.48	$4.58	$4.24	$4.56	$111.04K	—	+1.79%
02/27/2026	$4.66	$4.72	$4.37	$4.48	$142.70K	$8.69M	-3.86%
02/26/2026	$4.77	$4.82	$4.52	$4.67	$58.58K	—	-2.10%
02/25/2026	$4.44	$4.93	$4.42	$4.76	$54.27K	—	+7.21%
02/24/2026	$4.68	$4.72	$4.41	$4.47	$80.23K	—	-4.49%
02/23/2026	$4.78	$4.80	$4.63	$4.67	$82.16K	—	-2.30%
02/22/2026	$4.91	$4.92	$4.76	$4.79	$44.96K	—	-2.44%
02/21/2026	$5.08	$5.17	$4.91	$4.92	$39.61K	—	-3.15%
02/20/2026	$5.06	$5.13	$4.98	$5.08	$51.60K	$9.71M	+0.40%
02/19/2026	$5.14	$5.17	$4.97	$5.06	$58.47K	—	-1.56%
02/18/2026	$5.46	$5.46	$5.14	$5.16	$31.27K	—	-5.49%
02/17/2026	$5.56	$5.59	$5.44	$5.49	$60.78K	—	-1.26%
02/16/2026	$5.49	$5.61	$5.45	$5.56	$66.21K	—	+1.28%
02/15/2026	$5.75	$5.78	$5.45	$5.49	$62.13K	—	-4.52%
02/14/2026	$5.65	$5.81	$5.56	$5.75	$25.21K	—	+1.77%
02/13/2026	$5.47	$5.74	$5.41	$5.63	$60.12K	$10.81M	+2.93%
02/12/2026	$5.38	$5.63	$5.32	$5.46	$63.61K	—	+1.49%
02/11/2026	$5.38	$5.47	$5.23	$5.36	$88.34K	—	-0.37%
02/10/2026	$5.43	$5.44	$5.18	$5.38	$59.58K	—	-0.92%
02/09/2026	$5.49	$5.53	$5.30	$5.43	$52.85K	—	-1.09%
02/08/2026	$5.62	$5.68	$5.45	$5.49	$36.49K	—	-2.31%
02/07/2026	$5.59	$5.67	$5.43	$5.63	$28.66K	—	+0.72%
02/06/2026	$5.01	$5.73	$4.76	$5.57	$125.63K	$10.69M	+11.18%
02/05/2026	$5.73	$5.78	$5.00	$5.04	$132.69K	—	-12.04%
02/04/2026	$5.92	$6.13	$5.65	$5.72	$85.13K	—	-3.38%
02/03/2026	$6.02	$6.20	$5.71	$5.92	$88.53K	—	-1.66%
02/02/2026	$5.86	$6.14	$5.73	$6.05	$73.37K	—	+3.24%
02/01/2026	$6.11	$6.18	$5.80	$5.87	$58.29K	—	-3.93%
01/31/2026	$6.46	$6.46	$5.73	$6.11	$91.84K	—	-5.42%
01/30/2026	$6.45	$6.59	$6.25	$6.47	$74.52K	$12.42M	+0.31%
01/29/2026	$6.72	$6.74	$6.31	$6.45	$43.97K	—	-4.02%
01/28/2026	$6.95	$7.38	$6.65	$6.75	$181.84K	—	-2.88%
01/27/2026	$6.78	$7.22	$6.58	$6.95	$101.55K	—	+2.51%
01/26/2026	$6.58	$6.90	$6.57	$6.76	$37.13K	—	+2.74%
01/25/2026	$6.91	$7.17	$6.49	$6.56	$123.15K	—	-5.07%
01/24/2026	$6.95	$7.03	$6.89	$6.92	$28.25K	—	-0.43%
01/23/2026	$6.90	$7.08	$6.86	$6.95	$41.65K	$13.26M	+0.72%
01/22/2026	$7.02	$7.08	$6.82	$6.90	$43.31K	—	-1.71%
01/21/2026	$6.76	$7.08	$6.72	$7.01	$58.40K	—	+3.70%
01/20/2026	$7.16	$7.27	$6.68	$6.78	$70.44K	—	-5.31%
01/19/2026	$7.44	$7.44	$7.05	$7.18	$66.02K	—	-3.49%
01/18/2026	$7.73	$7.76	$7.42	$7.46	$46.50K	—	-3.49%
01/17/2026	$7.75	$7.84	$7.65	$7.72	$27.89K	—	-0.39%
01/16/2026	$7.62	$7.77	$7.47	$7.77	$40.85K	$14.83M	+1.97%
01/15/2026	$7.88	$7.90	$7.53	$7.62	$46.47K	—	-3.30%
01/14/2026	$7.81	$7.99	$7.76	$7.87	$81.79K	—	+0.77%
01/13/2026	$7.37	$7.90	$7.37	$7.82	$97.08K	—	+6.11%
01/12/2026	$7.37	$7.59	$7.27	$7.42	$74.81K	—	+0.68%
01/11/2026	$7.49	$7.62	$7.35	$7.38	$44.30K	—	-1.47%
01/10/2026	$7.51	$7.63	$7.45	$7.49	$30.18K	—	-0.27%
01/09/2026	$7.60	$7.84	$7.45	$7.51	$78.19K	$14.32M	-1.18%
01/08/2026	$7.58	$7.78	$7.35	$7.59	$58.34K	—	+0.13%
01/07/2026	$7.99	$7.99	$7.50	$7.58	$44.76K	—	-5.13%
01/06/2026	$7.96	$8.16	$7.83	$8.01	$109.56K	—	+0.63%
01/05/2026	$8.05	$8.13	$7.85	$7.99	$96.13K	—	-0.75%
01/04/2026	$7.88	$8.14	$7.85	$8.05	$58.99K	—	+2.16%
01/03/2026	$7.81	$8.07	$7.70	$7.87	$65.37K	—	+0.77%
01/02/2026	$7.67	$7.84	$7.59	$7.81	$53.70K	$14.89M	+1.83%
01/01/2026	$7.44	$7.69	$7.40	$7.66	$41.17K	—	+2.96%
12/31/2025	$7.56	$7.59	$7.31	$7.43	$77.62K	—	-1.72%
12/30/2025	$7.63	$7.70	$7.50	$7.55	$56.53K	—	-1.05%
12/29/2025	$7.63	$7.87	$7.59	$7.63	$94.24K	—	+0.00%
12/28/2025	$7.85	$7.85	$7.55	$7.62	$53.10K	—	-2.93%
12/27/2025	$7.62	$7.85	$7.60	$7.85	$24.26K	—	+3.02%
12/26/2025	$7.60	$7.87	$7.50	$7.62	$138.04K	$14.81M	+0.26%
12/25/2025	$7.59	$8.50	$7.55	$7.61	$267.80K	—	+0.26%
12/24/2025	$7.51	$7.76	$7.25	$7.58	$101.17K	—	+0.93%
12/23/2025	$7.68	$7.79	$7.40	$7.51	$77.48K	—	-2.21%
12/22/2025	$7.74	$7.84	$7.60	$7.69	$48.77K	—	-0.65%
12/21/2025	$7.79	$7.95	$7.57	$7.72	$70.39K	—	-0.90%
12/20/2025	$7.67	$8.58	$7.58	$7.79	$160.12K	—	+1.56%
12/19/2025	$7.45	$7.86	$7.34	$7.67	$119.96K	$14.91M	+2.95%
12/18/2025	$7.69	$8.03	$7.27	$7.44	$113.57K	—	-3.25%
12/17/2025	$8.26	$8.26	$7.63	$7.69	$57.04K	—	-6.90%
12/16/2025	$8.32	$8.40	$8.14	$8.26	$50.02K	—	-0.72%
12/15/2025	$8.75	$8.86	$8.05	$8.28	$102.90K	—	-5.37%
12/14/2025	$9.02	$9.06	$8.70	$8.75	$44.30K	—	-2.99%
12/13/2025	$8.97	$9.17	$8.90	$9.02	$32.66K	—	+0.56%
12/12/2025	$9.38	$9.44	$8.85	$8.91	$49.73K	—	-5.01%
12/11/2025	$9.56	$9.57	$9.08	$9.39	$66.28K	—	-1.78%
12/10/2025	$9.84	$9.86	$9.45	$9.56	$53.83K	$18.58M	-2.85%
12/09/2025	$9.80	$10.23	$9.61	$9.82	$67.28K	$19.08M	+0.20%
12/08/2025	$9.90	$10.06	$9.71	$9.80	$31.92K	—	-1.01%
12/07/2025	$9.94	$10.19	$9.52	$9.89	$82.34K	—	-0.50%
12/06/2025	$10.05	$10.27	$9.91	$9.94	$58.24K	—	-1.09%
12/05/2025	$10.51	$10.75	$9.83	$10.07	$129.94K	—	-4.19%
12/04/2025	$10.54	$11.32	$10.38	$10.51	$235.02K	—	-0.28%
12/03/2025	$10.58	$10.61	$10.10	$10.53	$299.15K	—	-0.47%
12/02/2025	$9.98	$11.38	$9.89	$10.59	$457.98K	—	+6.11%
12/01/2025	$11.11	$11.24	$9.59	$10.00	$374.32K	—	-9.99%
11/30/2025	$10.18	$12.25	$10.08	$11.08	$2.48M	—	+8.84%
11/29/2025	$9.95	$10.60	$9.35	$10.05	$572.39K	—	+1.01%
11/28/2025	$9.27	$11.21	$8.96	$9.93	$806.77K	—	+7.12%
11/27/2025	$9.35	$10.32	$9.26	$9.28	$363.32K	—	-0.75%
11/26/2025	$9.50	$9.55	$9.11	$9.37	$112.93K	—	-1.37%
11/25/2025	$9.69	$9.91	$9.36	$9.50	$105.85K	—	-1.96%
11/24/2025	$9.60	$9.92	$9.31	$9.73	$126.23K	—	+1.35%
11/23/2025	$9.73	$10.20	$9.51	$9.61	$204.00K	—	-1.23%
11/22/2025	$10.63	$10.70	$9.50	$9.74	$440.34K	—	-8.37%
11/21/2025	$9.60	$12.21	$9.23	$10.64	$1.83M	—	+10.83%
11/20/2025	$10.30	$10.98	$9.53	$9.60	$451.24K	—	-6.80%
11/19/2025	$11.59	$11.65	$9.83	$10.30	$829.09K	—	-11.13%
11/18/2025	$11.88	$12.30	$11.09	$11.62	$509.27K	—	-2.19%
11/17/2025	$13.10	$13.74	$11.08	$11.94	$1.15M	—	-8.85%
11/16/2025	$12.13	$14.35	$11.86	$13.08	$2.08M	—	+7.83%
11/15/2025	$12.07	$13.63	$11.08	$12.13	$2.35M	—	+0.50%
11/14/2025	$14.24	$16.22	$11.64	$12.09	$4.64M	—	-15.10%
11/13/2025	$13.20	$17.38	$11.65	$14.20	$10.56M	$27.55M	+7.58%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Alchemix (ALCX) price history

Monthly returns ALCX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News