Alchemist AI
ALCH
Rank #469
$0.1284
Updated 6 days ago
Market Cap
$108.91M
24h Volume
$51.32M
Avg Volume (90d)
$26.45M
24h High/Low
$0.1323
$0.1188
$0.1188
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
Pump.fun Ecosystem
AI Applications
Chains
Solana
HNg5PYJmtqcmzXrv6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1284 | $0.1323 | $0.1188 | $0.1284 | $51.32M | $108.91M |
| Nov 10, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $20.42M | $80.08M |
| Nov 9, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $19.10M | $73.05M |
| Nov 8, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $29.67M | $74.11M |
| Nov 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $28.85M | $82.27M |
| Nov 6, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $48.78M | $77.50M |
| Nov 5, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $29.36M | $71.23M |
| Nov 4, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $18.45M | $57.50M |
| Nov 3, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $10.73M | $59.34M |
| Nov 2, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $12.22M | $60.35M |
| Nov 1, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $18.73M | $61.30M |
| Oct 31, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $21.85M | $63.84M |
| Oct 30, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $21.66M | $64.51M |
| Oct 29, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $18.30M | $66.60M |
| Oct 28, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $41.34M | $66.03M |
| Oct 27, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $25.23M | $62.77M |
| Oct 26, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $14.56M | $59.55M |
| Oct 25, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $11.95M | $57.95M |
| Oct 24, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $16.19M | $56.59M |
| Oct 23, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $20.39M | $57.32M |
| Oct 22, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $24.07M | $56.73M |
| Oct 21, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $19.35M | $58.10M |
| Oct 20, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $18.63M | $57.98M |
| Oct 19, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $20.11M | $59.76M |
| Oct 18, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $34.72M | $61.55M |
| Oct 17, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $31.61M | $61.46M |
| Oct 16, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $28.85M | $62.65M |
| Oct 15, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $35.84M | $64.74M |
| Oct 14, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $23.86M | $65.34M |
| Oct 13, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $31.37M | $60.26M |
| Oct 12, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $40.63M | $56.07M |
| Oct 11, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $53.68M | $59.10M |
| Oct 10, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $36.17M | $60.31M |
| Oct 9, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $28.68M | $59.44M |
| Oct 8, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $32.35M | $60.24M |
| Oct 7, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $31.77M | $62.35M |
| Oct 6, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $32.41M | $62.53M |
| Oct 5, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $108.76M | $67.80M |
| Oct 4, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $47.62M | $60.26M |
| Oct 3, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $22.81M | $51.81M |
| Oct 2, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $26.33M | $53.00M |
| Oct 1, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $30.62M | $55.07M |
| Sep 30, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $34.30M | $50.13M |
| Sep 29, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $22.57M | $44.91M |
| Sep 28, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $30.77M | $49.03M |
| Sep 27, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $24.59M | $47.21M |
| Sep 26, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $29.35M | $48.62M |
| Sep 25, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $25.94M | $46.45M |
| Sep 24, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $26.76M | $54.72M |
| Sep 23, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $31.68M | $61.80M |
| Sep 22, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $30.58M | $62.46M |
| Sep 21, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $17.80M | $72.44M |
| Sep 20, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $26.56M | $71.37M |
| Sep 19, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $28.63M | $73.77M |
| Sep 18, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $28.29M | $74.76M |
| Sep 17, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $26.13M | $73.95M |
| Sep 16, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $28.55M | $77.05M |
| Sep 15, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $16.39M | $73.14M |
| Sep 14, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $20.77M | $81.83M |
| Sep 13, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $32.49M | $77.66M |
| Sep 12, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $28.94M | $68.24M |
| Sep 11, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $21.98M | $75.13M |
| Sep 10, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $24.27M | $75.49M |
| Sep 9, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $18.44M | $74.66M |
| Sep 8, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $10.00M | $78.59M |
| Sep 7, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $7.99M | $74.97M |
| Sep 6, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $18.38M | $76.36M |
| Sep 5, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $19.46M | $78.29M |
| Sep 4, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $19.66M | $76.56M |
| Sep 3, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $27.56M | $77.16M |
| Sep 2, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $15.96M | $79.97M |
| Sep 1, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $10.93M | $77.63M |
| Aug 31, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $11.36M | $77.49M |
| Aug 30, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $19.85M | $78.11M |
| Aug 29, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $14.08M | $78.77M |
| Aug 28, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $20.85M | $80.08M |
| Aug 27, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $20.64M | $84.16M |
| Aug 26, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $29.53M | $88.62M |
| Aug 25, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $39.51M | $84.45M |
| Aug 24, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $54.12M | $98.17M |
| Aug 23, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $23.78M | $106.83M |
| Aug 22, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $18.76M | $106.15M |
| Aug 21, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $15.26M | $119.36M |
| Aug 20, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $16.97M | $120.21M |
| Aug 19, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $18.47M | $120.83M |