U.S. markets close in 2 hours 5 minutes

Alchemy Pay USD (ACH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.033142+0.002803 (+9.24%)
A partir del 05:53PM UTC. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.0313280.0331420.0312390.0331420.03314230,335,056
20 may 20240.0289570.0314770.0283940.0313240.03132418,624,025
19 may 20240.0305230.0311540.0286950.0289570.02895714,999,579
18 may 20240.0289410.0310080.0284630.0305230.03052320,239,976
17 may 20240.0278210.0293770.0278100.0289410.02894113,754,576
16 may 20240.0274760.0280920.0269860.0278210.02782115,584,359
15 may 20240.0253360.0276780.0252210.0274750.02747515,560,829
14 may 20240.0258760.0268410.0252520.0253360.02533614,859,329
13 may 20240.0257640.0265020.0243260.0258760.02587614,202,035
12 may 20240.0261170.0263820.0255620.0257640.0257646,276,906
11 may 20240.0266790.0273540.0260840.0261170.0261177,514,856
10 may 20240.0279560.0288300.0264570.0266790.02667913,779,557
09 may 20240.0268690.0283320.0261860.0279560.02795611,169,010
08 may 20240.0272540.0277180.0266890.0268690.02686911,628,006
07 may 20240.0284090.0288890.0271580.0272540.02725411,353,959
06 may 20240.0300310.0306930.0283740.0284090.02840914,631,859
05 may 20240.0299240.0308730.0291510.0300310.03003112,241,328
04 may 20240.0308900.0312330.0299100.0299240.02992410,066,052
03 may 20240.0288800.0312040.0283960.0308900.03089014,744,489
02 may 20240.0287620.0294900.0276770.0288800.02888018,022,045
01 may 20240.0292520.0297550.0271410.0287620.02876226,593,324
30 abr 20240.0329460.0332410.0284030.0292520.02925224,298,941
29 abr 20240.0335530.0338260.0318340.0329460.03294623,172,886
28 abr 20240.0350050.0355550.0331810.0335530.03355312,943,493
27 abr 20240.0345180.0353270.0330840.0350050.03500524,536,934
26 abr 20240.0357250.0383840.0343620.0345180.03451840,858,674
25 abr 20240.0342900.0372970.0331410.0357250.03572560,030,964
24 abr 20240.0344250.0369600.0336630.0342900.03429033,081,384
23 abr 20240.0357220.0365460.0341160.0344250.03442520,676,494
22 abr 20240.0347640.0382110.0343400.0357190.03571936,959,729
21 abr 20240.0348810.0363440.0339180.0347650.03476526,858,241
20 abr 20240.0323640.0368070.0320860.0348810.03488134,958,940
19 abr 20240.0301960.0350410.0279360.0323640.03236460,515,535
18 abr 20240.0289110.0318610.0273600.0301960.03019629,790,085
17 abr 20240.0287450.0304240.0271170.0289110.02891133,073,129
16 abr 20240.0278310.0294270.0257450.0287450.02874546,866,632
15 abr 20240.0274770.0316390.0263730.0278310.02783163,392,532
14 abr 20240.0236000.0278860.0225550.0274770.02747746,799,783
13 abr 20240.0279590.0287010.0199440.0236000.02360040,169,875
12 abr 20240.0333770.0349330.0245540.0279590.02795951,163,517
11 abr 20240.0340240.0344990.0329020.0333770.03337712,106,443
10 abr 20240.0341100.0343890.0321600.0340240.03402417,281,585
09 abr 20240.0363410.0366780.0338790.0341100.03411018,111,819
08 abr 20240.0341390.0367690.0329170.0363410.03634126,748,464
07 abr 20240.0337880.0345900.0334970.0341390.0341399,841,153
06 abr 20240.0334360.0345030.0332980.0337880.03378810,436,822
05 abr 20240.0346570.0347200.0323480.0334360.03343615,984,970
04 abr 20240.0330660.0357210.0321800.0346570.03465718,830,714
03 abr 20240.0327640.0346640.0315250.0330660.03306625,424,297
02 abr 20240.0355670.0355670.0321570.0327640.03276427,130,102
01 abr 20240.0390620.0390630.0344230.0355670.03556742,235,788
31 mar 20240.0389170.0396810.0383700.0390620.03906218,950,625
30 mar 20240.0383910.0397700.0380800.0389170.03891726,306,532
29 mar 20240.0411560.0416600.0381760.0383910.03839140,751,447
28 mar 20240.0420850.0426190.0406940.0411550.04115536,053,895
27 mar 20240.0458170.0463780.0414520.0420850.04208555,948,284
26 mar 20240.0416750.0470770.0414850.0458170.04581792,159,909
25 mar 20240.0436200.0440000.0413430.0416750.04167545,393,075
24 mar 20240.0367250.0448440.0362830.0436200.043620126,051,386
23 mar 20240.0363070.0389560.0358900.0367250.03672528,380,017
22 mar 20240.0388250.0392810.0349750.0363080.03630830,392,738
21 mar 20240.0377380.0403290.0370310.0388250.03882548,177,087
20 mar 20240.0339660.0385040.0316660.0377380.03773845,564,789
19 mar 20240.0375040.0378490.0327850.0339660.03396648,288,725
18 mar 20240.0422610.0429690.0367660.0375040.03750440,667,273
17 mar 20240.0395470.0449280.0387950.0424040.04240458,434,535
16 mar 20240.0467340.0487130.0385190.0395460.03954680,186,085
15 mar 20240.0487380.0513190.0443060.0467340.046734199,788,149
14 mar 20240.0396450.0503860.0384540.0487430.048743132,194,004
13 mar 20240.0397640.0436980.0379460.0396450.03964590,570,907
12 mar 20240.0349920.0397820.0343940.0397640.03976472,995,872
11 mar 20240.0334510.0358240.0325610.0349920.03499254,058,978
10 mar 20240.0332660.0342470.0313390.0334520.03345229,971,642
09 mar 20240.0327000.0343020.0326510.0332660.03326627,765,642
08 mar 20240.0341240.0345960.0315660.0327000.03270058,760,989
07 mar 20240.0286560.0362160.0282660.0341250.034125122,042,776
06 mar 20240.0261150.0287090.0251590.0286560.02865629,324,864
05 mar 20240.0289720.0304560.0227750.0261160.02611656,928,750
04 mar 20240.0288100.0308260.0281690.0289870.02898746,146,977
03 mar 20240.0294320.0297240.0270330.0288100.02881027,553,078
02 mar 20240.0302920.0304800.0285590.0294300.02943025,753,062
01 mar 20240.0284660.0308180.0284450.0302910.03029140,318,011
29 feb 20240.0258710.0317370.0255670.0284780.02847884,590,908
28 feb 20240.0263870.0287410.0238390.0258690.02586953,018,083
27 feb 20240.0260110.0269290.0253660.0263850.02638529,431,479
26 feb 20240.0263690.0266330.0251750.0260130.02601326,083,947
25 feb 20240.0267580.0278510.0258040.0263490.02634943,359,734
24 feb 20240.0241900.0274280.0237190.0267620.02676235,398,561
23 feb 20240.0250780.0264180.0237440.0241810.02418125,470,158
22 feb 20240.0237130.0263210.0228990.0250770.02507733,935,135
21 feb 20240.0251460.0254450.0226860.0237110.02371131,111,330
20 feb 20240.0228560.0275720.0224640.0251490.025149103,615,119
19 feb 20240.0215150.0234960.0214320.0228550.02285532,845,982
18 feb 20240.0208880.0219130.0207400.0215190.02151912,519,856
17 feb 20240.0212370.0213630.0200560.0208880.02088811,649,632
16 feb 20240.0214420.0222140.0208940.0212370.02123715,940,975
15 feb 20240.0200550.0219800.0200140.0214410.02144121,746,083
14 feb 20240.0192590.0204330.0190720.0200560.02005616,507,586
13 feb 20240.0193290.0195000.0187810.0192590.01925911,379,897
12 feb 20240.0184820.0193930.0181490.0193310.0193318,500,524
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...