ALCH Historical USD Price
Daily close · Dec 27, 2024 → Dec 27, 2025Daily price history
Nov 27, 2025 → Dec 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-27 | $0.12765438 | $0.135765 | $0.11842357 | $0.132202 | $8.20M |
| 2025-12-26 | $0.13137165 | $0.13519107 | $0.11754328 | $0.12686975 | $9.83M |
| 2025-12-25 | $0.14477773 | $0.14551275 | $0.13098809 | $0.13148793 | $8.36M |
| 2025-12-24 | $0.1736625 | $0.17505847 | $0.13769328 | $0.14472954 | $13.61M |
| 2025-12-23 | $0.18316185 | $0.1832969 | $0.1738701 | $0.1738701 | $11.79M |
| 2025-12-22 | $0.18262617 | $0.19290463 | $0.17895368 | $0.18375929 | $16.80M |
| 2025-12-21 | $0.18588059 | $0.18746618 | $0.17827961 | $0.183017 | $11.74M |
| 2025-12-20 | $0.17913167 | $0.18735612 | $0.17033006 | $0.18625447 | $11.06M |
| 2025-12-19 | $0.2059597 | $0.21039526 | $0.17697463 | $0.17755968 | $18.35M |
| 2025-12-18 | $0.21313045 | $0.24065592 | $0.15604826 | $0.20591839 | $58.59M |
| 2025-12-17 | $0.17266547 | $0.21363527 | $0.17191921 | $0.21363527 | $18.94M |
| 2025-12-16 | $0.17770031 | $0.17904535 | $0.17245605 | $0.17295227 | $8.51M |
| 2025-12-15 | $0.17954217 | $0.18336364 | $0.17612108 | $0.17771471 | $9.87M |
| 2025-12-14 | $0.17736367 | $0.18358509 | $0.17188887 | $0.1795374 | $7.31M |
| 2025-12-13 | $0.1808093 | $0.18368467 | $0.17656156 | $0.17715629 | $6.29M |
| 2025-12-12 | $0.181032 | $0.18458676 | $0.17784581 | $0.18080235 | $10.96M |
| 2025-12-11 | $0.18910005 | $0.18973087 | $0.18069853 | $0.18149467 | $13.03M |
| 2025-12-10 | $0.19396938 | $0.19567305 | $0.18823593 | $0.18907761 | $9.60M |
| 2025-12-09 | $0.19934606 | $0.20106816 | $0.18972118 | $0.19382278 | $9.79M |
| 2025-12-08 | $0.204858 | $0.20524133 | $0.19506267 | $0.19926806 | $10.60M |
| 2025-12-07 | $0.20950469 | $0.21901321 | $0.19407618 | $0.20479714 | $13.28M |
| 2025-12-05 | $0.19983665 | $0.21648743 | $0.19211198 | $0.20736499 | $30.83M |
| 2025-12-04 | $0.20303277 | $0.2057639 | $0.19272148 | $0.19937561 | $12.40M |
| 2025-12-03 | $0.18739545 | $0.20688291 | $0.18614248 | $0.20267508 | $39.79M |
| 2025-12-02 | $0.14275929 | $0.20190792 | $0.13935661 | $0.18732767 | $43.13M |
| 2025-12-01 | $0.16294481 | $0.16851908 | $0.13053369 | $0.14277215 | $29.82M |
| 2025-11-30 | $0.16117358 | $0.16994378 | $0.15343607 | $0.16296076 | $39.24M |
| 2025-11-29 | $0.11272782 | $0.16366871 | $0.10764136 | $0.16202941 | $43.12M |
| 2025-11-28 | $0.11335766 | $0.12765619 | $0.11266656 | $0.11274688 | $19.36M |
| 2025-11-27 | $0.14844465 | $0.14870212 | $0.1081041 | $0.11376267 | $26.54M |