Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.00041320 | -0.00002200 | -5.06% | 0.00043120 | 0.00043850 | 0.00040770 | 2,062.00 |
| Apr 14 2024 | 0.00043500 | 0.00001900 | 4.57% | 0.00041260 | 0.00044010 | 0.00040210 | 2,935.00 |
| Apr 13 2024 | 0.00041570 | -0.00004200 | -9.17% | 0.00045510 | 0.00046090 | 0.00039110 | 3,501.00 |
| Apr 12 2024 | 0.00045800 | -0.00004800 | -9.48% | 0.00050880 | 0.00053220 | 0.00042170 | 3,214.00 |
| Apr 11 2024 | 0.00050640 | -0.00003000 | -5.59% | 0.00054180 | 0.00056080 | 0.00050110 | 1,599.00 |
| Apr 10 2024 | 0.00053640 | 0.00003000 | 5.93% | 0.00050810 | 0.00059770 | 0.00050730 | 6,382.00 |
| Apr 09 2024 | 0.00050630 | 0.00000200 | 0.40% | 0.00050390 | 0.00056970 | 0.00048160 | 3,966.00 |
| Apr 08 2024 | 0.00050440 | -0.00005900 | -10.47% | 0.00057890 | 0.00063160 | 0.00048410 | 13,343.00 |
| Apr 07 2024 | 0.00056330 | 0.00012240 | 27.76% | 0.00044340 | 0.00069730 | 0.00044120 | 28,541.00 |
| Apr 06 2024 | 0.00044090 | -0.00000030 | -0.07% | 0.00044320 | 0.00045040 | 0.00044090 | 536.00 |
| Apr 05 2024 | 0.00044120 | -0.00000100 | -0.23% | 0.00044320 | 0.00044720 | 0.00043670 | 917.00 |
| Apr 04 2024 | 0.00044250 | -0.00000300 | -0.67% | 0.00044320 | 0.00046130 | 0.00044250 | 1,374.00 |
| Apr 03 2024 | 0.00044590 | -0.00001000 | -2.19% | 0.00045470 | 0.00045810 | 0.00044070 | 1,949.00 |
| Apr 02 2024 | 0.00045630 | -0.00002700 | -5.59% | 0.00048440 | 0.00048560 | 0.00041240 | 2,757.00 |
| Apr 01 2024 | 0.00048310 | -0.00001500 | -3.01% | 0.00049940 | 0.00050070 | 0.00047620 | 707.00 |
| Mar 31 2024 | 0.00049850 | 0.00000400 | 0.81% | 0.00049820 | 0.00050970 | 0.00049180 | 1,043.00 |
| Mar 30 2024 | 0.00049430 | 0.00000100 | 0.20% | 0.00049060 | 0.00051280 | 0.00048970 | 965.00 |
| Mar 29 2024 | 0.00049280 | 0.00000700 | 1.44% | 0.00048510 | 0.00049280 | 0.00047660 | 1,534.00 |
| Mar 28 2024 | 0.00048570 | 0.00001100 | 2.32% | 0.00047700 | 0.00048980 | 0.00047100 | 2,069.00 |
| Mar 27 2024 | 0.00047500 | -0.00001500 | -3.06% | 0.00049040 | 0.00049350 | 0.00047010 | 1,971.00 |
| Mar 26 2024 | 0.00048970 | -0.00001700 | -3.36% | 0.00050710 | 0.00051150 | 0.00048720 | 1,187.00 |
| Mar 25 2024 | 0.00050620 | -0.00000800 | -1.56% | 0.00051630 | 0.00052420 | 0.00050220 | 818.00 |
| Mar 24 2024 | 0.00051420 | -0.00002600 | -4.82% | 0.00053630 | 0.00054630 | 0.00051020 | 5,779.00 |
| Mar 23 2024 | 0.00053970 | 0.00003100 | 6.09% | 0.00050980 | 0.00054540 | 0.00050980 | 1,470.00 |
| Mar 22 2024 | 0.00050880 | 0.00003500 | 7.38% | 0.00047190 | 0.00051750 | 0.00046180 | 6,361.00 |
| Mar 21 2024 | 0.00047400 | 0.00001000 | 2.16% | 0.00046290 | 0.00047950 | 0.00045900 | 1,226.00 |
| Mar 20 2024 | 0.00046380 | -0.00001100 | -2.32% | 0.00048090 | 0.00048090 | 0.00044820 | 4,181.00 |
| Mar 19 2024 | 0.00047470 | -0.00003400 | -6.68% | 0.00050990 | 0.00050990 | 0.00046960 | 4,920.00 |
| Mar 18 2024 | 0.00050870 | -0.00001800 | -3.42% | 0.00052650 | 0.00054700 | 0.00050480 | 1,293.00 |
| Mar 17 2024 | 0.00052660 | -0.00000400 | -0.75% | 0.00053200 | 0.00054290 | 0.00051270 | 1,571.00 |
| Mar 16 2024 | 0.00053030 | -0.00002400 | -4.33% | 0.00055170 | 0.00056690 | 0.00052080 | 1,279.00 |
| Mar 15 2024 | 0.00055450 | -0.00000020 | -0.04% | 0.00055660 | 0.00057640 | 0.00054040 | 2,058.00 |
| Mar 14 2024 | 0.00055470 | 0.00000000 | 0.00% | 0.00055470 | 0.00055470 | 0.00055470 | 0.00 |
| Mar 13 2024 | 0.00055470 | 0.00001600 | 2.97% | 0.00054230 | 0.00056080 | 0.00051550 | 3,283.00 |
| Mar 12 2024 | 0.00053830 | 0.00001100 | 2.09% | 0.00052840 | 0.00065210 | 0.00051450 | 9,195.00 |
| Mar 11 2024 | 0.00052700 | 0.00002400 | 4.77% | 0.00050570 | 0.00052710 | 0.00049130 | 2,832.00 |
| Mar 10 2024 | 0.00050310 | -0.00003000 | -5.63% | 0.00053110 | 0.00053830 | 0.00049660 | 2,953.00 |
| Mar 09 2024 | 0.00053300 | 0.00001800 | 3.50% | 0.00051640 | 0.00054000 | 0.00051150 | 3,542.00 |
| Mar 08 2024 | 0.00051460 | 0.00002200 | 4.47% | 0.00050070 | 0.00052190 | 0.00048660 | 2,048.00 |
| Mar 07 2024 | 0.00049250 | 0.00001600 | 3.36% | 0.00047560 | 0.00052700 | 0.00046970 | 2,941.00 |
| Mar 06 2024 | 0.00047630 | -0.00000100 | -0.21% | 0.00047680 | 0.00051300 | 0.00045510 | 3,231.00 |
| Mar 05 2024 | 0.00047760 | -0.00001100 | -2.25% | 0.00048730 | 0.00051760 | 0.00046410 | 4,349.00 |
| Mar 04 2024 | 0.00048870 | -0.00004800 | -8.94% | 0.00054010 | 0.00054010 | 0.00048820 | 2,736.00 |
| Mar 03 2024 | 0.00053680 | 0.00000800 | 1.51% | 0.00052890 | 0.00055370 | 0.00050960 | 4,368.00 |
| Mar 02 2024 | 0.00052850 | 0.00001200 | 2.32% | 0.00051580 | 0.00052850 | 0.00050880 | 2,037.00 |
| Mar 01 2024 | 0.00051670 | 0.00002800 | 5.73% | 0.00049310 | 0.00052180 | 0.00048780 | 3,124.00 |
| Feb 29 2024 | 0.00048860 | 0.00001300 | 2.73% | 0.00047620 | 0.00050600 | 0.00047620 | 2,280.00 |
| Feb 28 2024 | 0.00047590 | -0.00003100 | -6.12% | 0.00050650 | 0.00052530 | 0.00046860 | 3,545.00 |
| Feb 27 2024 | 0.00050650 | -0.00003700 | -6.81% | 0.00054320 | 0.00054390 | 0.00050010 | 2,739.00 |
| Feb 26 2024 | 0.00054350 | -0.00003700 | -6.38% | 0.00058150 | 0.00058530 | 0.00053070 | 3,341.00 |
| Feb 25 2024 | 0.00058030 | 0.00000600 | 1.04% | 0.00057340 | 0.00062300 | 0.00057100 | 1,906.00 |
| Feb 24 2024 | 0.00057450 | -0.00002300 | -3.85% | 0.00060170 | 0.00061000 | 0.00056710 | 3,034.00 |
| Feb 23 2024 | 0.00059760 | 0.00000030 | 0.05% | 0.00060660 | 0.00074090 | 0.00058130 | 15,301.00 |
| Feb 22 2024 | 0.00059730 | 0.00009000 | 17.73% | 0.00050590 | 0.00063390 | 0.00049640 | 7,425.00 |
| Feb 21 2024 | 0.00050760 | -0.00001300 | -2.50% | 0.00052000 | 0.00052880 | 0.00050090 | 1,089.00 |
| Feb 20 2024 | 0.00052020 | -0.00003100 | -5.63% | 0.00054980 | 0.00055000 | 0.00050960 | 1,888.00 |
| Feb 19 2024 | 0.00055110 | 0.00002200 | 4.15% | 0.00052760 | 0.00055770 | 0.00052640 | 4,219.00 |
| Feb 18 2024 | 0.00052960 | 0.00001100 | 2.12% | 0.00052240 | 0.00053670 | 0.00051500 | 2,205.00 |
| Feb 17 2024 | 0.00051830 | 0.00001100 | 2.17% | 0.00051190 | 0.00052600 | 0.00050440 | 1,605.00 |
| Feb 16 2024 | 0.00050700 | -0.00001000 | -1.94% | 0.00051560 | 0.00052050 | 0.00049840 | 2,180.00 |
| Feb 15 2024 | 0.00051650 | -0.00001000 | -1.90% | 0.00052550 | 0.00053410 | 0.00051080 | 1,729.00 |
| Feb 14 2024 | 0.00052670 | 0.00001000 | 1.94% | 0.00051740 | 0.00054340 | 0.00050890 | 2,680.00 |
| Feb 13 2024 | 0.00051670 | -0.00001500 | -2.82% | 0.00053300 | 0.00053300 | 0.00051650 | 1,052.00 |
| Feb 12 2024 | 0.00053220 | 0.00000600 | 1.14% | 0.00052660 | 0.00054210 | 0.00051740 | 1,530.00 |
| Feb 11 2024 | 0.00052630 | -0.00000400 | -0.75% | 0.00053080 | 0.00054210 | 0.00052360 | 979.00 |
| Feb 10 2024 | 0.00053080 | -0.00001800 | -3.28% | 0.00055000 | 0.00056850 | 0.00052440 | 1,336.00 |
| Feb 09 2024 | 0.00054890 | 0.00001500 | 2.81% | 0.00053150 | 0.00056710 | 0.00051900 | 2,908.00 |
| Feb 08 2024 | 0.00053360 | 0.00000300 | 0.57% | 0.00052950 | 0.00054060 | 0.00052140 | 1,088.00 |
| Feb 07 2024 | 0.00053080 | -0.00000400 | -0.75% | 0.00053570 | 0.00054010 | 0.00052540 | 914.00 |
| Feb 06 2024 | 0.00053530 | -0.00001200 | -2.19% | 0.00055070 | 0.00056200 | 0.00053130 | 864.00 |
| Feb 05 2024 | 0.00054760 | -0.00002900 | -5.03% | 0.00058480 | 0.00060030 | 0.00054760 | 1,582.00 |
| Feb 04 2024 | 0.00057650 | 0.00005600 | 10.77% | 0.00052410 | 0.00058130 | 0.00051790 | 3,441.00 |
| Feb 03 2024 | 0.00052020 | -0.00000900 | -1.70% | 0.00052700 | 0.00053780 | 0.00052010 | 1,351.00 |
| Feb 02 2024 | 0.00052870 | 0.00000400 | 0.76% | 0.00052160 | 0.00054450 | 0.00051670 | 1,401.00 |
| Feb 01 2024 | 0.00052440 | -0.00001100 | -2.05% | 0.00054060 | 0.00054260 | 0.00051510 | 1,421.00 |
| Jan 31 2024 | 0.00053550 | -0.00002500 | -4.46% | 0.00056020 | 0.00056270 | 0.00053160 | 1,211.00 |
| Jan 30 2024 | 0.00056010 | -0.00000700 | -1.24% | 0.00056300 | 0.00057790 | 0.00055150 | 1,601.00 |
| Jan 29 2024 | 0.00056670 | 0.00001600 | 2.91% | 0.00055100 | 0.00067000 | 0.00054950 | 3,288.00 |
| Jan 28 2024 | 0.00055020 | -0.00002600 | -4.51% | 0.00058070 | 0.00059340 | 0.00054750 | 1,153.00 |
| Jan 27 2024 | 0.00057670 | 0.00002100 | 3.78% | 0.00055940 | 0.00059450 | 0.00054820 | 3,422.00 |
| Jan 26 2024 | 0.00055590 | 0.00000500 | 0.91% | 0.00054830 | 0.00057270 | 0.00054250 | 1,776.00 |
| Jan 25 2024 | 0.00055110 | -0.00001300 | -2.30% | 0.00056380 | 0.00056690 | 0.00052960 | 1,216.00 |
| Jan 24 2024 | 0.00056460 | 0.00001200 | 2.17% | 0.00055230 | 0.00056980 | 0.00054350 | 1,257.00 |
| Jan 23 2024 | 0.00055230 | -0.00002600 | -4.49% | 0.00057660 | 0.00058350 | 0.00054170 | 2,583.00 |
| Jan 22 2024 | 0.00057880 | -0.00002100 | -3.50% | 0.00059850 | 0.00067000 | 0.00057260 | 4,895.00 |
| Jan 21 2024 | 0.00059940 | 0.00000080 | 0.13% | 0.00060110 | 0.00065100 | 0.00059320 | 1,239.00 |
| Jan 20 2024 | 0.00059860 | 0.00002100 | 3.64% | 0.00059700 | 0.00061060 | 0.00058330 | 2,655.00 |
| Jan 19 2024 | 0.00057750 | -0.00000030 | -0.05% | 0.00057860 | 0.00057870 | 0.00057200 | 122.00 |
| Jan 18 2024 | 0.00057780 | -0.00002600 | -4.31% | 0.00060290 | 0.00060290 | 0.00056800 | 2,426.00 |
| Jan 17 2024 | 0.00060370 | -0.00002700 | -4.28% | 0.00063040 | 0.00064390 | 0.00059590 | 2,830.00 |
