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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00024280 | 0.00000010 | 0.04% | 0.00024210 | 0.00024370 | 0.00023850 | 384.00 |
| Jul 25 2024 | 0.00024270 | -0.00000080 | -0.33% | 0.00024330 | 0.00024330 | 0.00023680 | 896.00 |
| Jul 24 2024 | 0.00024350 | -0.00000500 | -2.01% | 0.00024850 | 0.00024960 | 0.00024140 | 959.00 |
| Jul 23 2024 | 0.00024860 | -0.00000100 | -0.40% | 0.00024950 | 0.00025760 | 0.00024580 | 1,984.00 |
| Jul 22 2024 | 0.00024960 | -0.00001100 | -4.22% | 0.00026010 | 0.00026130 | 0.00024900 | 1,144.00 |
| Jul 21 2024 | 0.00026040 | -0.00001200 | -4.40% | 0.00027100 | 0.00027180 | 0.00025550 | 1,188.00 |
| Jul 20 2024 | 0.00027270 | -0.00000800 | -2.85% | 0.00028100 | 0.00028130 | 0.00027270 | 463.00 |
| Jul 19 2024 | 0.00028060 | -0.00000090 | -0.32% | 0.00028030 | 0.00028560 | 0.00027600 | 1,094.00 |
| Jul 18 2024 | 0.00028150 | 0.00000100 | 0.36% | 0.00027910 | 0.00028290 | 0.00027680 | 551.00 |
| Jul 17 2024 | 0.00028050 | 0.00000300 | 1.08% | 0.00027740 | 0.00028410 | 0.00027520 | 735.00 |
| Jul 16 2024 | 0.00027750 | -0.00000400 | -1.42% | 0.00028210 | 0.00028410 | 0.00027490 | 908.00 |
| Jul 15 2024 | 0.00028150 | 0.00000600 | 2.18% | 0.00027650 | 0.00028460 | 0.00027310 | 952.00 |
| Jul 14 2024 | 0.00027510 | 0.00000080 | 0.29% | 0.00027400 | 0.00027710 | 0.00027090 | 1,719.00 |
| Jul 13 2024 | 0.00027430 | 0.00000200 | 0.74% | 0.00027240 | 0.00027810 | 0.00027010 | 640.00 |
| Jul 12 2024 | 0.00027200 | -0.00000400 | -1.45% | 0.00027480 | 0.00028240 | 0.00026460 | 1,746.00 |
| Jul 11 2024 | 0.00027640 | 0.00001300 | 4.94% | 0.00026360 | 0.00028390 | 0.00026010 | 1,297.00 |
| Jul 10 2024 | 0.00026340 | -0.00000200 | -0.75% | 0.00026430 | 0.00026800 | 0.00026100 | 1,062.00 |
| Jul 09 2024 | 0.00026570 | -0.00000600 | -2.20% | 0.00027150 | 0.00027540 | 0.00026450 | 1,351.00 |
| Jul 08 2024 | 0.00027220 | 0.00001100 | 4.20% | 0.00026290 | 0.00027450 | 0.00025910 | 1,554.00 |
| Jul 07 2024 | 0.00026160 | -0.00000600 | -2.24% | 0.00026790 | 0.00026790 | 0.00025850 | 796.00 |
| Jul 06 2024 | 0.00026780 | 0.00000800 | 3.08% | 0.00026340 | 0.00027140 | 0.00026130 | 1,323.00 |
| Jul 05 2024 | 0.00025940 | -0.00000500 | -1.89% | 0.00026390 | 0.00026530 | 0.00025220 | 2,371.00 |
| Jul 04 2024 | 0.00026390 | -0.00001100 | -4.00% | 0.00027640 | 0.00027910 | 0.00026300 | 1,276.00 |
| Jul 03 2024 | 0.00027480 | -0.00000400 | -1.44% | 0.00027750 | 0.00028060 | 0.00027320 | 662.00 |
| Jul 02 2024 | 0.00027870 | 0.00000200 | 0.72% | 0.00027660 | 0.00027870 | 0.00027220 | 766.00 |
| Jul 01 2024 | 0.00027710 | -0.00000400 | -1.42% | 0.00028040 | 0.00029260 | 0.00027570 | 1,753.00 |
| Jun 30 2024 | 0.00028140 | 0.00000600 | 2.18% | 0.00027600 | 0.00028240 | 0.00027330 | 442.00 |
| Jun 29 2024 | 0.00027570 | -0.00001600 | -5.49% | 0.00029130 | 0.00029130 | 0.00027400 | 853.00 |
| Jun 28 2024 | 0.00029140 | -0.00001600 | -5.20% | 0.00030720 | 0.00031450 | 0.00029100 | 1,553.00 |
| Jun 27 2024 | 0.00030760 | 0.00000700 | 2.33% | 0.00029900 | 0.00031090 | 0.00029870 | 408.00 |
| Jun 26 2024 | 0.00030100 | -0.00000300 | -0.99% | 0.00030440 | 0.00030500 | 0.00029530 | 257.00 |
| Jun 25 2024 | 0.00030430 | -0.00000200 | -0.65% | 0.00030680 | 0.00030860 | 0.00029920 | 1,072.00 |
| Jun 24 2024 | 0.00030660 | 0.00001900 | 6.61% | 0.00029300 | 0.00030810 | 0.00028370 | 708.00 |
| Jun 23 2024 | 0.00028750 | -0.00000300 | -1.03% | 0.00029020 | 0.00029500 | 0.00028750 | 765.00 |
| Jun 22 2024 | 0.00029010 | -0.00000400 | -1.36% | 0.00029340 | 0.00029600 | 0.00028600 | 644.00 |
| Jun 21 2024 | 0.00029410 | 0.00000600 | 2.09% | 0.00029100 | 0.00029620 | 0.00028610 | 1,241.00 |
| Jun 20 2024 | 0.00028770 | 0.00000200 | 0.70% | 0.00028570 | 0.00029140 | 0.00028260 | 336.00 |
| Jun 19 2024 | 0.00028540 | 0.00000700 | 2.52% | 0.00027710 | 0.00028670 | 0.00027610 | 585.00 |
| Jun 18 2024 | 0.00027810 | -0.00000500 | -1.77% | 0.00028060 | 0.00028230 | 0.00026790 | 1,485.00 |
| Jun 17 2024 | 0.00028290 | -0.00003500 | -11.00% | 0.00031770 | 0.00031820 | 0.00028200 | 2,174.00 |
| Jun 16 2024 | 0.00031820 | -0.00000020 | -0.06% | 0.00031940 | 0.00031950 | 0.00031380 | 170.00 |
| Jun 15 2024 | 0.00031840 | 0.00001000 | 3.24% | 0.00030910 | 0.00032000 | 0.00030530 | 452.00 |
| Jun 14 2024 | 0.00030870 | 0.00001000 | 3.34% | 0.00030100 | 0.00031120 | 0.00030030 | 1,015.00 |
| Jun 13 2024 | 0.00029900 | -0.00000900 | -2.92% | 0.00030910 | 0.00030910 | 0.00029860 | 1,176.00 |
| Jun 12 2024 | 0.00030790 | -0.00000800 | -2.53% | 0.00030550 | 0.00030990 | 0.00030030 | 770.00 |
| Jun 11 2024 | 0.00031600 | 0.00000000 | 0.00% | 0.00031600 | 0.00031600 | 0.00031600 | 0.00 |
| Jun 10 2024 | 0.00031600 | -0.00000600 | -1.86% | 0.00032030 | 0.00033610 | 0.00031500 | 1,000.00 |
| Jun 09 2024 | 0.00032180 | 0.00000400 | 1.26% | 0.00031780 | 0.00032190 | 0.00031600 | 615.00 |
| Jun 08 2024 | 0.00031830 | -0.00002300 | -6.75% | 0.00033950 | 0.00034160 | 0.00031570 | 1,450.00 |
| Jun 07 2024 | 0.00034090 | -0.00002200 | -6.06% | 0.00036390 | 0.00036410 | 0.00034090 | 2,381.00 |
| Jun 06 2024 | 0.00036320 | -0.00000400 | -1.09% | 0.00036660 | 0.00036790 | 0.00035120 | 1,250.00 |
| Jun 05 2024 | 0.00036700 | 0.00001500 | 4.27% | 0.00035270 | 0.00037930 | 0.00035160 | 2,149.00 |
| Jun 04 2024 | 0.00035150 | 0.00000400 | 1.15% | 0.00034460 | 0.00035480 | 0.00034240 | 1,023.00 |
| Jun 03 2024 | 0.00034740 | -0.00000700 | -1.98% | 0.00035210 | 0.00035480 | 0.00034450 | 323.00 |
| Jun 02 2024 | 0.00035440 | -0.00001300 | -3.54% | 0.00036530 | 0.00036920 | 0.00034310 | 3,415.00 |
| Jun 01 2024 | 0.00036710 | 0.00000800 | 2.23% | 0.00035900 | 0.00036890 | 0.00035600 | 430.00 |
| May 31 2024 | 0.00035950 | -0.00000300 | -0.83% | 0.00036260 | 0.00036500 | 0.00035530 | 1,418.00 |
| May 30 2024 | 0.00036300 | -0.00001200 | -3.20% | 0.00037550 | 0.00037990 | 0.00036130 | 853.00 |
| May 29 2024 | 0.00037470 | -0.00000300 | -0.79% | 0.00037950 | 0.00038940 | 0.00037360 | 1,017.00 |
| May 28 2024 | 0.00037800 | 0.00000040 | 0.11% | 0.00037620 | 0.00038350 | 0.00037090 | 726.00 |
| May 27 2024 | 0.00037760 | -0.00000200 | -0.53% | 0.00038030 | 0.00038680 | 0.00037440 | 824.00 |
| May 26 2024 | 0.00037940 | -0.00000500 | -1.30% | 0.00038510 | 0.00039730 | 0.00037670 | 764.00 |
| May 25 2024 | 0.00038420 | 0.00001100 | 2.95% | 0.00037580 | 0.00038860 | 0.00037260 | 457.00 |
| May 24 2024 | 0.00037350 | -0.00001300 | -3.36% | 0.00038400 | 0.00038820 | 0.00036100 | 2,275.00 |
| May 23 2024 | 0.00038700 | 0.00001600 | 4.31% | 0.00036970 | 0.00050180 | 0.00036760 | 92,612.00 |
| May 22 2024 | 0.00037130 | 0.00000200 | 0.54% | 0.00037090 | 0.00037580 | 0.00036450 | 804.00 |
| May 21 2024 | 0.00036940 | 0.00001100 | 3.07% | 0.00035790 | 0.00037610 | 0.00035600 | 1,181.00 |
| May 20 2024 | 0.00035850 | 0.00000300 | 0.85% | 0.00035490 | 0.00037070 | 0.00034260 | 2,801.00 |
| May 19 2024 | 0.00035500 | -0.00002200 | -5.83% | 0.00037690 | 0.00038020 | 0.00035250 | 2,022.00 |
| May 18 2024 | 0.00037720 | 0.00000500 | 1.34% | 0.00037340 | 0.00038000 | 0.00037090 | 503.00 |
| May 17 2024 | 0.00037270 | 0.00000400 | 1.08% | 0.00037130 | 0.00037930 | 0.00036680 | 836.00 |
| May 16 2024 | 0.00036900 | -0.00000060 | -0.16% | 0.00037400 | 0.00037650 | 0.00036050 | 743.00 |
| May 15 2024 | 0.00036960 | 0.00000700 | 1.93% | 0.00036190 | 0.00037300 | 0.00035500 | 1,187.00 |
| May 14 2024 | 0.00036220 | -0.00000500 | -1.36% | 0.00036790 | 0.00037220 | 0.00035570 | 926.00 |
| May 13 2024 | 0.00036680 | -0.00001800 | -4.68% | 0.00038340 | 0.00038340 | 0.00036390 | 1,020.00 |
| May 12 2024 | 0.00038440 | -0.00000030 | -0.08% | 0.00038470 | 0.00039080 | 0.00038350 | 708.00 |
| May 11 2024 | 0.00038470 | -0.00000300 | -0.77% | 0.00038890 | 0.00039610 | 0.00038430 | 1,070.00 |
| May 10 2024 | 0.00038770 | 0.00000080 | 0.21% | 0.00038960 | 0.00039950 | 0.00038560 | 550.00 |
| May 09 2024 | 0.00038690 | -0.00000400 | -1.02% | 0.00039060 | 0.00039330 | 0.00038060 | 1,253.00 |
| May 08 2024 | 0.00039060 | -0.00000070 | -0.18% | 0.00039120 | 0.00039440 | 0.00038000 | 1,414.00 |
| May 07 2024 | 0.00039130 | 0.00000200 | 0.51% | 0.00038990 | 0.00040090 | 0.00038520 | 798.00 |
| May 06 2024 | 0.00038900 | 0.00000000 | 0.00% | 0.00039000 | 0.00039350 | 0.00038610 | 1,099.00 |
| May 05 2024 | 0.00038900 | -0.00000100 | -0.26% | 0.00038870 | 0.00039710 | 0.00038650 | 758.00 |
| May 04 2024 | 0.00039050 | -0.00000040 | -0.10% | 0.00039160 | 0.00039470 | 0.00038480 | 616.00 |
| May 03 2024 | 0.00039090 | -0.00001400 | -3.46% | 0.00040580 | 0.00041050 | 0.00039090 | 907.00 |
| May 02 2024 | 0.00040460 | 0.00000600 | 1.50% | 0.00039790 | 0.00040860 | 0.00039140 | 1,129.00 |
| May 01 2024 | 0.00039890 | 0.00001900 | 5.00% | 0.00038440 | 0.00039980 | 0.00038410 | 1,111.00 |
| Apr 30 2024 | 0.00037980 | -0.00001400 | -3.55% | 0.00039510 | 0.00040030 | 0.00037320 | 3,566.00 |
| Apr 29 2024 | 0.00039400 | -0.00000600 | -1.50% | 0.00040080 | 0.00040340 | 0.00038970 | 411.00 |
| Apr 28 2024 | 0.00039970 | -0.00000400 | -0.99% | 0.00040550 | 0.00040900 | 0.00039800 | 369.00 |
| Apr 27 2024 | 0.00040390 | 0.00000600 | 1.51% | 0.00039960 | 0.00040660 | 0.00039450 | 1,431.00 |
