Alchemist AI ALCH
$0.0520+0.00 (+0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.05 | -0.18% | $0.05 | $0.05 | $0.05 | 2.62M |
| 2026-09-30 | $0.05 | -4.58% | $0.05 | $0.05 | $0.05 | 3.21M |
| 2026-09-29 | $0.05 | +1.76% | $0.05 | $0.06 | $0.05 | 3.19M |
| 2026-09-28 | $0.05 | -10.98% | $0.06 | $0.06 | $0.05 | 6.27M |
| 2026-09-27 | $0.06 | +9.86% | $0.05 | $0.06 | $0.05 | 4.84M |
| 2026-09-26 | $0.05 | +1.60% | $0.05 | $0.06 | $0.05 | 3.57M |
| 2026-09-25 | $0.05 | +0.06% | $0.05 | $0.06 | $0.05 | 4.79M |
| 2026-09-24 | $0.05 | -1.42% | $0.05 | $0.05 | $0.05 | 4.78M |
| 2026-09-23 | $0.05 | +6.57% | $0.05 | $0.06 | $0.05 | 6.11M |
| 2026-09-22 | $0.05 | -1.94% | $0.05 | $0.05 | $0.05 | 6.07M |
| 2026-09-21 | $0.05 | +33.63% | $0.04 | $0.06 | $0.04 | 12.98M |
| 2026-09-20 | $0.04 | -2.03% | $0.04 | $0.04 | $0.04 | 3.81M |
| 2026-09-19 | $0.04 | -0.32% | $0.04 | $0.04 | $0.04 | 3.59M |
| 2026-09-18 | $0.04 | +15.81% | $0.03 | $0.04 | $0.03 | 7.51M |
| 2026-09-17 | $0.03 | -0.36% | $0.03 | $0.04 | $0.03 | 3.53M |
| 2026-09-16 | $0.03 | +2.93% | $0.03 | $0.03 | $0.03 | 3.76M |
| 2026-09-15 | $0.03 | -5.44% | $0.04 | $0.04 | $0.03 | 5.97M |
| 2026-09-14 | $0.04 | +1.35% | $0.04 | $0.04 | $0.03 | 5.02M |
| 2026-09-13 | $0.04 | -20.87% | $0.04 | $0.05 | $0.03 | 7.14M |
| 2026-09-12 | $0.04 | +38.24% | $0.03 | $0.04 | $0.03 | 5.45M |
| 2026-09-11 | $0.03 | +1.73% | $0.03 | $0.03 | $0.03 | 3.68M |
| 2026-09-10 | $0.03 | +3.29% | $0.03 | $0.03 | $0.03 | 3.54M |
| 2026-09-09 | $0.03 | +3.29% | $0.03 | $0.03 | $0.03 | 2.59M |
| 2026-09-08 | $0.03 | -0.30% | $0.03 | $0.03 | $0.03 | 3.93M |
| 2026-09-07 | $0.03 | -3.44% | $0.03 | $0.03 | $0.03 | 3.33M |
| 2026-09-06 | $0.03 | -2.05% | $0.03 | $0.03 | $0.03 | 3.61M |
| 2026-09-05 | $0.03 | -0.17% | $0.03 | $0.03 | $0.03 | 3.11M |
| 2026-09-04 | $0.03 | +5.07% | $0.03 | $0.03 | $0.03 | 3.88M |
| 2026-09-03 | $0.03 | +6.58% | $0.03 | $0.03 | $0.03 | 3.79M |
| 2026-09-02 | $0.03 | -4.21% | $0.03 | $0.03 | $0.03 | 3.19M |
| 2026-09-01 | $0.03 | -3.15% | $0.03 | $0.03 | $0.03 | 4.33M |
| 2026-08-31 | $0.03 | +0.07% | $0.03 | $0.03 | $0.03 | 2.94M |
| 2026-08-30 | $0.03 | -10.11% | $0.03 | $0.03 | $0.03 | 2.61M |
| 2026-08-29 | $0.03 | +6.85% | $0.03 | $0.03 | $0.03 | 2.21M |
| 2026-08-28 | $0.03 | +3.94% | $0.03 | $0.03 | $0.03 | 3.15M |
| 2026-08-27 | $0.03 | -0.38% | $0.03 | $0.03 | $0.03 | 2.70M |
| 2026-08-26 | $0.03 | +14.97% | $0.03 | $0.03 | $0.03 | 3.74M |
| 2026-08-25 | $0.03 | -3.04% | $0.03 | $0.03 | $0.03 | 2.12M |
| 2026-08-24 | $0.03 | -2.44% | $0.03 | $0.03 | $0.03 | 2.69M |
| 2026-08-23 | $0.03 | +4.11% | $0.03 | $0.03 | $0.03 | 2.22M |
| 2026-08-22 | $0.03 | -4.34% | $0.03 | $0.03 | $0.02 | 2.56M |
| 2026-08-21 | $0.03 | +2.64% | $0.03 | $0.03 | $0.03 | 2.38M |
| 2026-08-20 | $0.03 | +4.07% | $0.03 | $0.03 | $0.03 | 2.43M |
| 2026-08-19 | $0.03 | +6.63% | $0.02 | $0.03 | $0.02 | 2.54M |
| 2026-08-18 | $0.02 | -1.06% | $0.02 | $0.02 | $0.02 | 2.31M |
| 2026-08-17 | $0.02 | -0.48% | $0.02 | $0.03 | $0.02 | 3.04M |
| 2026-08-16 | $0.02 | -3.21% | $0.03 | $0.03 | $0.02 | 2.02M |
| 2026-08-15 | $0.03 | +0.37% | $0.03 | $0.03 | $0.03 | 1.77M |
| 2026-08-14 | $0.03 | -5.24% | $0.03 | $0.03 | $0.03 | 2.23M |
| 2026-08-13 | $0.03 | -0.43% | $0.03 | $0.03 | $0.03 | 2.04M |
| 2026-08-12 | $0.03 | -3.24% | $0.03 | $0.03 | $0.03 | 2.10M |
| 2026-08-11 | $0.03 | +3.68% | $0.03 | $0.03 | $0.03 | 2.31M |
| 2026-08-10 | $0.03 | -3.08% | $0.03 | $0.03 | $0.03 | 3.24M |
| 2026-08-09 | $0.03 | -0.42% | $0.03 | $0.03 | $0.03 | 2.83M |
| 2026-08-08 | $0.03 | +1.84% | $0.03 | $0.03 | $0.03 | 2.18M |
| 2026-08-07 | $0.03 | -1.54% | $0.03 | $0.03 | $0.03 | 2.64M |
| 2026-08-06 | $0.03 | +1.64% | $0.03 | $0.03 | $0.03 | 2.56M |
| 2026-08-05 | $0.03 | -1.18% | $0.03 | $0.03 | $0.03 | 2.71M |
| 2026-08-04 | $0.03 | -0.54% | $0.03 | $0.03 | $0.03 | 2.49M |
| 2026-08-03 | $0.03 | -0.90% | $0.03 | $0.03 | $0.03 | 3.12M |
| 2026-08-02 | $0.03 | -0.58% | $0.03 | $0.03 | $0.03 | 2.72M |
| 2026-08-01 | $0.03 | -2.90% | $0.03 | $0.03 | $0.03 | 2.21M |
| 2026-07-31 | $0.03 | +7.23% | $0.03 | $0.03 | $0.03 | 2.81M |
| 2026-07-30 | $0.03 | -4.68% | $0.03 | $0.03 | $0.03 | 2.81M |
| 2026-07-29 | $0.03 | +5.21% | $0.03 | $0.03 | $0.03 | 2.78M |
| 2026-07-28 | $0.03 | +1.40% | $0.03 | $0.03 | $0.03 | 2.85M |
| 2026-07-27 | $0.03 | -6.87% | $0.03 | $0.03 | $0.03 | 3.08M |
| 2026-07-26 | $0.03 | -2.03% | $0.03 | $0.03 | $0.03 | 2.54M |
| 2026-07-25 | $0.03 | +3.41% | $0.03 | $0.03 | $0.03 | 2.74M |
| 2026-07-24 | $0.03 | +3.77% | $0.03 | $0.03 | $0.03 | 3.49M |
| 2026-07-23 | $0.03 | +0.15% | $0.03 | $0.03 | $0.03 | 3.24M |
| 2026-07-22 | $0.03 | +0.93% | $0.03 | $0.03 | $0.03 | 3.10M |
| 2026-07-21 | $0.03 | -2.61% | $0.03 | $0.03 | $0.03 | 4.60M |
| 2026-07-20 | $0.03 | +3.49% | $0.03 | $0.03 | $0.03 | 4.00M |
| 2026-07-19 | $0.03 | -1.86% | $0.03 | $0.03 | $0.03 | 3.14M |
| 2026-07-18 | $0.03 | +11.60% | $0.02 | $0.03 | $0.02 | 3.11M |
| 2026-07-17 | $0.02 | -6.69% | $0.03 | $0.03 | $0.02 | 3.79M |
| 2026-07-16 | $0.03 | +3.78% | $0.03 | $0.03 | $0.03 | 4.11M |
| 2026-07-15 | $0.03 | -12.20% | $0.03 | $0.03 | $0.03 | 6.04M |
| 2026-07-14 | $0.03 | -18.42% | $0.04 | $0.04 | $0.03 | 16.90M |
| 2026-07-13 | $0.04 | -34.18% | $0.05 | $0.05 | $0.03 | 13.17M |
| 2026-07-12 | $0.05 | -1.41% | $0.05 | $0.06 | $0.05 | 10.50M |
| 2026-07-11 | $0.05 | -4.12% | $0.06 | $0.06 | $0.05 | 7.01M |
| 2026-07-10 | $0.06 | +0.98% | $0.06 | $0.06 | $0.06 | 10.72M |
| 2026-07-09 | $0.06 | +7.59% | $0.05 | $0.06 | $0.05 | 10.40M |
| 2026-07-08 | $0.05 | -4.22% | $0.05 | $0.06 | $0.05 | 10.85M |
| 2026-07-07 | $0.05 | -4.72% | $0.06 | $0.06 | $0.05 | 9.97M |
| 2026-07-06 | $0.06 | -0.83% | $0.06 | $0.06 | $0.06 | 15.13M |
| 2026-07-05 | $0.06 | +0.88% | $0.06 | $0.06 | $0.06 | 9.37M |
| 2026-07-04 | $0.06 | +0.39% | $0.06 | $0.06 | $0.06 | 10.10M |