U.S. markets closed

Alchemix USD (ALCX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
26.66+0.81 (+3.12%)
A partir del 01:20AM UTC. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202426.6126.6726.5626.6626.662,983,959
25 may 2024------
24 may 202426.2626.3324.6525.7025.705,411,005
23 may 202425.5733.1925.5326.2826.2824,985,080
22 may 202425.9326.2225.4125.5825.582,293,260
21 may 202425.5726.4625.3225.9725.973,609,660
20 may 202423.5225.6623.0325.5625.563,869,657
19 may 202425.2025.4223.3923.5223.524,339,718
18 may 202424.9125.5324.7625.1925.192,150,207
17 may 202424.2225.3424.1124.9124.912,948,355
16 may 202424.4624.9023.6624.2224.222,942,939
15 may 202422.2824.6622.2024.4924.493,639,386
14 may 202422.9923.2821.9822.2822.282,817,411
13 may 202423.6023.7422.5923.0223.022,206,479
12 may 202423.4024.0223.3823.6023.602,073,190
11 may 202423.5924.1223.3723.4023.401,943,303
10 may 202424.4625.1223.3723.6023.602,822,441
09 may 202423.9224.6123.3224.4524.452,723,526
08 may 202424.4524.5323.5823.9223.923,183,196
07 may 202424.6325.5524.4024.4424.442,971,913
06 may 202425.0125.5824.4624.6324.632,989,626
05 may 202424.9425.6324.4625.0425.042,833,089
04 may 202424.6325.1824.3924.9024.903,024,544
03 may 202423.9325.0123.6324.6524.653,880,935
02 may 202423.1424.2122.4223.9323.932,784,708
01 may 202423.0123.3922.0623.1523.153,166,824
30 abr 202425.1625.4522.4123.0123.013,303,617
29 abr 202425.2425.5124.2625.1925.192,148,655
28 abr 202425.6426.1325.1225.2425.241,936,553
27 abr 202425.3425.7424.8725.6425.642,219,333
26 abr 202425.9825.9824.9125.3225.321,921,573
25 abr 202425.6026.3824.8525.9625.963,147,114
24 abr 202427.2627.4025.4225.6025.603,114,346
23 abr 202428.3028.4127.1027.2727.272,991,109
22 abr 202429.3629.5528.2328.2728.275,491,539
21 abr 202428.4129.5628.2729.3729.373,672,652
20 abr 202426.0628.5125.8428.4128.413,143,005
19 abr 202425.7626.5424.0526.0826.082,859,628
18 abr 202425.2326.3824.8725.7625.762,537,001
17 abr 202426.1426.3724.7425.2225.222,571,986
16 abr 202426.2726.5825.0226.1426.143,504,355
15 abr 202428.6229.0825.6226.2626.263,723,403
14 abr 202426.5128.7625.3628.6128.615,345,129
13 abr 202430.7531.1424.2226.5526.556,891,976
12 abr 202435.5937.0529.8230.7630.769,458,894
11 abr 202437.8939.6635.1735.5835.586,551,125
10 abr 202435.0841.1835.0137.8837.8822,674,827
09 abr 202436.1138.4934.4035.0635.0613,000,273
08 abr 202439.0143.0635.3336.1536.1539,986,732
07 abr 202430.4647.5030.4338.9338.9356,976,468
06 abr 202429.9030.6429.8030.4630.461,724,872
05 abr 202430.3530.4329.2729.9129.912,303,746
04 abr 202429.3131.0828.9630.3530.353,065,658
03 abr 202429.9130.3428.9829.3129.313,299,078
02 abr 202433.7333.8229.7429.9029.906,715,358
01 abr 202435.5835.6832.6433.7333.733,074,289
31 mar 202434.4435.9634.4035.5835.582,940,077
30 mar 202434.3635.9634.1434.4734.473,861,755
29 mar 202434.3834.6533.3134.3634.362,621,736
28 mar 202433.0134.6032.6734.4034.403,496,351
27 mar 202434.3234.9532.7532.9832.983,223,829
26 mar 202435.4236.1034.1134.3334.333,480,140
25 mar 202434.5336.1734.3135.4135.412,726,435
24 mar 202434.4535.1233.4034.5634.564,118,261
23 mar 202432.4335.1332.4234.4334.436,494,179
22 mar 202431.0532.7930.6432.4132.415,667,842
21 mar 202431.4431.9130.5531.0431.042,788,373
20 mar 202429.5431.9627.6931.4631.468,398,928
19 mar 202434.4734.6429.4229.5329.537,994,380
18 mar 202436.0637.1833.9334.4834.484,836,509
17 mar 202434.8436.6733.3336.1936.194,605,904
16 mar 202438.5239.1934.2934.8634.865,936,858
15 mar 202439.5740.2436.3338.5538.558,352,999
14 mar 202440.5540.6037.6739.5939.597,361,942
13 mar 202438.5140.8737.6440.5540.557,084,147
12 mar 202437.9641.2535.7138.5238.5213,576,915
11 mar 202434.8038.0533.6737.9837.984,573,666
10 mar 202436.4737.3134.1034.7734.774,571,656
09 mar 202435.1236.7535.0236.4936.495,324,558
08 mar 202433.1535.5132.7135.0735.076,712,267
07 mar 202431.5233.3831.0333.1333.136,535,410
06 mar 202430.4031.9629.5131.5031.504,603,399
05 mar 202433.5333.5628.8330.4030.408,417,306
04 mar 202433.8234.9733.0233.5433.546,478,314
03 mar 202432.7833.8931.7033.8533.855,591,040
02 mar 202432.2432.7731.5932.7732.773,654,960
01 mar 202430.0032.4729.9832.3232.324,907,599
29 feb 202429.7031.4029.3830.0230.023,782,662
28 feb 202428.8531.2628.7029.7129.716,319,373
27 feb 202429.6530.2028.6928.8528.853,422,395
26 feb 202430.0230.1828.6429.6429.644,538,621
25 feb 202429.5931.4629.3830.0130.014,998,048
24 feb 202430.2831.0329.3529.5929.596,062,116
23 feb 202430.7237.1729.7430.3130.3134,272,836
22 feb 202426.2832.2825.5530.7830.7814,873,849
21 feb 202427.1927.2725.4926.2926.292,326,152
20 feb 202428.4428.5726.2327.2127.212,938,805
19 feb 202427.5728.8427.4428.4428.443,455,859
18 feb 202426.8327.7526.5427.5627.562,031,366
17 feb 202426.5727.0925.6826.8026.803,069,667
*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...