U.S. markets open in 4 hours 59 minutes

Alchemix USD (ALCX-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
20.45-0.51 (-2.45%)
A partir del 08:29AM UTC. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202421.1421.2320.3820.4520.451,851,928
16 jun 202421.1221.2620.7921.1921.191,824,127
15 jun 202420.3421.2020.2221.0721.071,974,913
14 jun 202420.0420.8919.6620.3520.351,937,567
13 jun 202421.0321.0919.9420.0420.041,528,747
12 jun 202420.4421.5220.1221.0221.021,835,519
11 jun 202422.0522.0519.9220.4320.432,438,427
10 jun 202422.3522.5821.8322.0422.041,800,327
09 jun 202422.0922.4621.8722.3622.361,197,095
08 jun 202423.5923.6921.8922.0922.093,050,895
07 jun 202425.8325.8723.6023.6023.603,489,276
06 jun 202426.1426.1725.0625.9025.903,674,863
05 jun 202424.8326.9924.8326.1426.144,821,483
04 jun 202423.8824.9323.6124.8424.842,131,860
03 jun 202424.0324.3723.7723.8923.891,755,659
02 jun 202424.7525.1323.8324.0324.033,348,421
01 jun 202424.2924.9624.1224.7424.741,700,250
31 may 202424.7924.8024.0124.2824.282,483,884
30 may 202425.3125.7424.6024.7824.782,045,672
29 may 202425.9426.4325.3125.3125.312,675,463
28 may 202426.1426.1625.1625.9525.952,303,711
27 may 202425.9426.6125.9426.1426.142,127,967
26 may 202426.6127.3925.8625.9425.943,509,643
25 may 202425.7026.8125.6926.6126.612,637,879
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
*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...