CurrencyBeacon logo}}

Crypto Rate Dashboard

Alchemix Price Chart

ALCX/USD
$5.61
-0.91%

ALCX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-05-10 $45.29 $49.58 $43.48 $44.33 $10.24M
2022-05-09 $52.17 $52.69 $45.39 $45.39 $6.64M
2022-05-08 $53.86 $54.72 $51.41 $52.10 $8.19M
2022-05-07 $58.86 $59.26 $53.91 $53.91 $6.68M
2022-05-06 $60.37 $60.59 $56.20 $58.87 $8.46M
2022-05-05 $66.91 $67.53 $59.12 $60.33 $11.22M
2022-05-04 $62.54 $67.18 $62.49 $66.88 $8.01M
2022-05-03 $63.69 $65.76 $62.05 $62.54 $8.71M
2022-05-02 $64.53 $65.52 $62.87 $63.65 $6.37M
2022-05-01 $65.14 $65.14 $61.90 $64.61 $6.92M
2022-04-30 $66.55 $69.61 $65.05 $65.14 $6.85M
2022-04-29 $70.21 $70.26 $65.87 $66.54 $8.81M
2022-04-28 $71.64 $73.25 $69.44 $70.22 $21.66M
2022-04-27 $67.29 $75.37 $67.29 $71.67 $26.43M
2022-04-26 $72.78 $73.44 $66.79 $67.22 $10.34M
2022-04-25 $73.52 $73.56 $67.40 $72.79 $10.77M
2022-04-24 $74.09 $75.07 $73.40 $73.47 $7.60M
2022-04-23 $75.92 $76.65 $73.61 $74.12 $12.32M
2022-04-22 $75.82 $79.80 $75.27 $76.08 $17.95M
2022-04-21 $76.48 $79.66 $75.71 $75.81 $20.10M
2022-04-20 $80.31 $80.82 $75.50 $76.58 $18.64M
2022-04-19 $77.82 $80.69 $76.80 $80.31 $20.90M
2022-04-18 $78.43 $81.25 $73.75 $77.82 $21.98M
2022-04-17 $81.14 $82.24 $78.49 $78.50 $16.73M
2022-04-16 $84.27 $85.02 $81.05 $81.23 $25.51M
2022-04-15 $91.39 $95.31 $82.34 $84.38 $113.77M
2022-04-14 $78.46 $93.91 $77.61 $90.87 $79.89M
2022-04-13 $78.84 $79.52 $76.48 $78.50 $17.41M
2022-04-12 $76.41 $80.03 $76.18 $78.42 $40.07M
2022-04-11 $92.91 $93.05 $74.70 $76.32 $28.55M