ALCXGBP

Alchemix Historical Data

Name Symbol Market Market Cap ($) Algorithm
Alchemix ALCXGBP Crypto 30,848,991 Not Mineable
  Change % Change Current Price Bid Offer
-0.228134 -1.19% 18.92 18.52 20.00
Open High Low Prev. Close 52 Week Range
19.03 19.30 18.81 19.15 14.18 - 302.27
Exchange Time Size Trade Price Currency
BINA 22:12:01 0.397700 18.91 GBP
Price x Volume Volume Base Symbol Related Pairs
7,662.90 402.03 ALCX ALCXEUR ALCXUSD ALCXBTC

ALCXGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week21.8225.4816.659,456.09-2.90-13.29%
1 Month23.7535.3914.187,694.23-4.84-20.36%
3 Months72.5074.6614.184,490.16-53.58-73.91%
6 Months233.34302.2714.183,070.41-214.42-91.89%
1 Year287.44302.2714.182,860.53-268.52-93.42%
3 Years287.44302.2714.182,860.53-268.52-93.42%
5 Years287.44302.2714.182,860.53-268.52-93.42%

ALCXGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 19.31 0.080 0.42% 19.36 21.53 18.64 7,031.00
Jun 30 2022 19.23 -0.170 -0.86% 19.20 19.32 17.59 4,059.00
Jun 29 2022 19.39 -0.040 -0.22% 19.47 20.52 18.77 5,415.00
Jun 28 2022 19.44 -1.34 -6.44% 20.82 21.34 19.34 3,961.00
Jun 27 2022 20.77 0.290 1.44% 16.81 21.72 16.65 22,416.00
Jun 26 2022 20.48 -2.16 -9.53% 23.17 23.17 20.48 4,622.00
Jun 25 2022 22.63 -0.250 -1.09% 21.82 25.48 21.13 18,685.00
Jun 24 2022 22.89 6.28 37.80% 16.81 35.39 16.65 55,853.00
Jun 23 2022 16.61 0.910 5.82% 15.75 16.68 15.75 1,057.00
Jun 22 2022 15.69 -1.21 -7.16% 16.77 16.77 15.34 4,201.00
Jun 21 2022 16.91 0.540 3.32% 16.23 17.86 15.82 6,466.00
Jun 20 2022 16.36 0.190 1.18% 16.33 17.77 15.34 5,993.00
Jun 19 2022 16.17 0.470 2.96% 15.75 16.66 14.62 4,415.00
Jun 18 2022 15.71 -2.18 -12.18% 18.59 19.17 14.18 18,908.00
Jun 17 2022 17.88 2.98 20.00% 15.11 20.48 15.02 15,522.00
Jun 16 2022 14.90 -2.23 -13.02% 17.35 17.39 14.57 13,169.00
Jun 15 2022 17.13 -0.040 -0.23% 17.00 17.61 14.31 3,341.00
Jun 14 2022 17.17 0.220 1.29% 16.78 18.08 16.00 1,653.00
Jun 13 2022 16.96 -2.62 -13.37% 26.61 27.07 16.04 4,585.00
Jun 12 2022 19.57 -1.70 -8.00% 21.53 21.54 19.55 1,332.00
Jun 11 2022 21.27 -1.08 -4.81% 22.25 22.97 20.85 1,802.00
Jun 10 2022 22.35 -1.13 -4.82% 23.53 24.24 22.28 1,165.00
Jun 09 2022 23.48 0.170 0.74% 23.09 23.87 22.77 1,344.00
Jun 08 2022 23.31 -1.35 -5.49% 24.61 24.86 23.28 1,779.00
Jun 07 2022 24.66 -1.06 -4.11% 25.66 25.76 22.93 2,878.00
Jun 06 2022 25.72 1.61 6.68% 26.61 27.07 17.33 2,433.00
Jun 05 2022 24.11 0.090 0.36% 24.08 24.45 23.64 536.00
Jun 04 2022 24.02 0.290 1.21% 23.75 24.17 23.39 803.00
Jun 03 2022 23.73 -0.170 -0.69% 23.68 24.16 22.46 1,325.00
Jun 02 2022 23.90 0.360 1.55% 23.49 23.99 23.01 876.00
See More Historical Prices »


Your Recent History
COIN
ALCXGBP
Alchemix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.