Alchemix (ALCX) Historical Data

Alchemix Historical Price Information

Get a full overview of the Alchemix price history with our historical price data page. Access the entire Alchemix value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Alchemix price, as well as historical ALCX trading volume and market capitalization.

Track Alchemix’s history in its entirety, ranging from the Alchemix starting price to the most recent ALCX price data. Our ALCX price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 23, 2026 - May 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 22, 2026May 23, 2026 $ 5.04 $ 5.06 $ 4.21 $ 4.40 $ 1.75M $ 11.86M
May 21, 2026May 22, 2026 $ 5.06 $ 5.11 $ 5.02 $ 5.04 $ 375,174 $ 12.76M
May 20, 2026May 21, 2026 $ 5.02 $ 5.08 $ 5.02 $ 5.06 $ 612,885 $ 12.71M
May 19, 2026May 20, 2026 $ 5.01 $ 5.09 $ 4.96 $ 5.03 $ 473,598 $ 12.67M
May 18, 2026May 19, 2026 $ 5.01 $ 5.05 $ 4.91 $ 5.01 $ 376,307 $ 12.58M
May 17, 2026May 18, 2026 $ 5.07 $ 5.09 $ 5.02 $ 5.02 $ 325,324 $ 12.77M
May 16, 2026May 17, 2026 $ 5.17 $ 5.18 $ 5.04 $ 5.07 $ 421,993 $ 12.83M
May 15, 2026May 16, 2026 $ 5.33 $ 5.34 $ 5.16 $ 5.17 $ 438,669 $ 13.18M
May 14, 2026May 15, 2026 $ 5.32 $ 5.37 $ 5.25 $ 5.32 $ 541,852 $ 13.37M
May 13, 2026May 14, 2026 $ 5.39 $ 5.42 $ 5.29 $ 5.32 $ 704,012 $ 13.48M
May 12, 2026May 13, 2026 $ 5.57 $ 5.58 $ 5.37 $ 5.38 $ 2.98M $ 13.76M
May 11, 2026May 12, 2026 $ 5.69 $ 6.18 $ 5.50 $ 5.59 $ 2.95M $ 14.30M
May 10, 2026May 11, 2026 $ 5.55 $ 5.76 $ 5.53 $ 5.68 $ 578,233 $ 14.08M
May 09, 2026May 10, 2026 $ 5.51 $ 5.64 $ 5.50 $ 5.56 $ 719,505 $ 14.04M
May 08, 2026May 09, 2026 $ 5.48 $ 5.53 $ 5.43 $ 5.50 $ 579,534 $ 13.79M
May 07, 2026May 08, 2026 $ 5.60 $ 5.60 $ 5.46 $ 5.49 $ 981,484 $ 13.94M
May 06, 2026May 07, 2026 $ 5.40 $ 5.60 $ 5.40 $ 5.60 $ 655,931 $ 13.79M
May 05, 2026May 06, 2026 $ 5.37 $ 5.40 $ 5.32 $ 5.39 $ 550,334 $ 13.50M
May 04, 2026May 05, 2026 $ 5.43 $ 5.47 $ 5.38 $ 5.39 $ 685,304 $ 13.66M
May 03, 2026May 04, 2026 $ 5.39 $ 5.47 $ 5.32 $ 5.43 $ 587,734 $ 13.58M
May 02, 2026May 03, 2026 $ 5.26 $ 5.41 $ 5.26 $ 5.38 $ 671,190 $ 13.51M
May 01, 2026May 02, 2026 $ 5.19 $ 5.27 $ 5.18 $ 5.26 $ 873,717 $ 13.16M
Apr 30, 2026May 01, 2026 $ 5.04 $ 5.38 $ 5.04 $ 5.19 $ 988,387 $ 12.91M
Apr 29, 2026Apr 30, 2026 $ 5.09 $ 5.16 $ 5.03 $ 5.05 $ 419,072 $ 12.86M
Apr 28, 2026Apr 29, 2026 $ 5.24 $ 5.24 $ 5.08 $ 5.11 $ 402,547 $ 12.98M
Apr 27, 2026Apr 28, 2026 $ 5.37 $ 5.43 $ 5.19 $ 5.23 $ 1.00M $ 13.25M
Apr 26, 2026Apr 27, 2026 $ 5.27 $ 5.57 $ 5.25 $ 5.37 $ 1.06M $ 13.47M
Apr 25, 2026Apr 26, 2026 $ 5.21 $ 5.40 $ 5.20 $ 5.27 $ 533,706 $ 13.24M
Apr 24, 2026Apr 25, 2026 $ 5.15 $ 5.22 $ 5.14 $ 5.20 $ 452,025 $ 13.04M
Apr 23, 2026Apr 24, 2026 $ 5.25 $ 5.25 $ 5.09 $ 5.15 $ 690,872 $ 13.04M

ALCX
Alchemix
$ 4.40
-12.53%   Last 24H
Alternative