Alchemist AI
ALCH
Rank #469
$0.2019
Updated 25 days ago
Market Cap
$170.99M
24h Volume
$59.33M
Avg Volume (6m)
$25.09M
24h High/Low
$0.2050
$0.1404
$0.1404
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2019 | $0.2050 | $0.1404 | $0.2019 | $59.33M | $170.99M |
| Dec 2, 2025 | $0.1404 | $0.1974 | $0.1404 | $0.1879 | $37.20M | $134.88M |
| Dec 1, 2025 | $0.1630 | $0.1673 | $0.1321 | $0.1447 | $44.00M | $124.58M |
| Nov 30, 2025 | $0.1657 | $0.1664 | $0.1554 | $0.1627 | $48.84M | $138.41M |
| Nov 29, 2025 | $0.1119 | $0.1663 | $0.1070 | $0.1639 | $18.73M | $100.37M |
| Nov 28, 2025 | $0.1138 | $0.1262 | $0.1125 | $0.1129 | $22.64M | $99.50M |
| Nov 27, 2025 | $0.1487 | $0.1487 | $0.1080 | $0.1090 | $27.38M | $101.10M |
| Nov 26, 2025 | $0.1464 | $0.1526 | $0.1463 | $0.1494 | $20.80M | $126.14M |
| Nov 25, 2025 | $0.1574 | $0.1574 | $0.1453 | $0.1471 | $33.33M | $125.71M |
| Nov 24, 2025 | $0.1400 | $0.1556 | $0.1382 | $0.1556 | $19.92M | $122.50M |
| Nov 23, 2025 | $0.1396 | $0.1466 | $0.1338 | $0.1411 | $17.48M | $119.17M |
| Nov 22, 2025 | $0.1606 | $0.1606 | $0.1397 | $0.1400 | $26.33M | $127.36M |
| Nov 21, 2025 | $0.1443 | $0.1780 | $0.1391 | $0.1635 | $80.07M | $135.20M |
| Nov 20, 2025 | $0.1535 | $0.2222 | $0.1459 | $0.1459 | $61.54M | $152.53M |
| Nov 19, 2025 | $0.1524 | $0.1542 | $0.1471 | $0.1526 | $32.66M | $128.08M |
| Nov 18, 2025 | $0.1587 | $0.1587 | $0.1493 | $0.1508 | $40.35M | $130.56M |
| Nov 17, 2025 | $0.1594 | $0.1632 | $0.1541 | $0.1589 | $34.36M | $135.37M |
| Nov 16, 2025 | $0.1597 | $0.1628 | $0.1471 | $0.1614 | $43.77M | $133.09M |
| Nov 15, 2025 | $0.1594 | $0.1686 | $0.1549 | $0.1598 | $92.91M | $135.27M |
| Nov 14, 2025 | $0.1321 | $0.1602 | $0.0902 | $0.1582 | $56.67M | $116.98M |
| Nov 13, 2025 | $0.1301 | $0.1367 | $0.1279 | $0.1325 | $30.63M | $112.29M |
| Nov 12, 2025 | $0.1265 | $0.1317 | $0.1258 | $0.1300 | $38.42M | $109.89M |
| 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 |
| Aug 18, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $9.84M | $121.15M |
| Aug 17, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $8.91M | $119.12M |
| Aug 16, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $15.63M | $119.88M |
| Aug 15, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $25.15M | $121.00M |
| Aug 14, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $22.07M | $117.68M |
| Aug 13, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $17.56M | $117.55M |
| Aug 12, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $16.09M | $120.43M |
| Aug 11, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $11.64M | $120.89M |
| Aug 10, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $9.45M | $121.00M |
| Aug 9, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $10.29M | $122.39M |
| Aug 8, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $10.51M | $126.43M |
| Aug 7, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $10.66M | $124.60M |
| Aug 6, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $12.64M | $129.76M |
| Aug 5, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $14.41M | $135.11M |
| Aug 4, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $10.23M | $132.64M |
| Aug 3, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $14.42M | $135.35M |
| Aug 2, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $26.25M | $139.94M |
| Aug 1, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $17.96M | $138.35M |
| Jul 31, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $21.62M | $138.35M |
| Jul 30, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $21.63M | $131.74M |
| Jul 29, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $11.53M | $114.54M |
| Jul 28, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $8.85M | $119.93M |
| Jul 27, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $7.75M | $119.84M |
| Jul 26, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $21.92M | $118.30M |
| Jul 25, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $13.28M | $117.74M |
| Jul 24, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $14.86M | $118.69M |
| Jul 23, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $16.93M | $122.10M |
| Jul 22, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $13.56M | $121.42M |
| Jul 21, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $10.81M | $118.77M |
| Jul 20, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $7.64M | $119.48M |
| Jul 19, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $16.11M | $119.97M |
| Jul 18, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $14.15M | $118.17M |
| Jul 17, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $14.39M | $118.51M |
| Jul 16, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $19.07M | $119.57M |
| Jul 15, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $24.83M | $120.77M |
| Jul 14, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $15.25M | $122.95M |
| Jul 13, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $25.72M | $124.89M |
| Jul 12, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $47.64M | $129.42M |
| Jul 11, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $23.12M | $126.57M |
| Jul 10, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $19.67M | $123.24M |
| Jul 9, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $12.62M | $112.15M |
| Jul 8, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $14.63M | $112.65M |
| Jul 7, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $16.85M | $116.02M |
| Jul 6, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $11.68M | $119.44M |
| Jul 5, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $37.02M | $121.21M |
| Jul 4, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $26.02M | $120.58M |
| Jul 3, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $18.46M | $109.08M |
| Jul 2, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $14.50M | $108.51M |
| Jul 1, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $14.41M | $111.66M |
| Jun 30, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $11.72M | $111.42M |
| Jun 29, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $9.35M | $108.22M |
| Jun 28, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $13.21M | $107.66M |