Register for real-time alerts, custom portfolio, and market moversALCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 28.22 | -1.10 | -3.75% | 29.10 | 29.67 | 28.20 | 108,711.00 |
| Apr 21 2024 | 29.32 | 0.900 | 3.17% | 28.45 | 29.62 | 28.20 | 68,482.00 |
| Apr 20 2024 | 28.42 | 2.37 | 9.10% | 26.06 | 28.58 | 25.74 | 54,667.00 |
| Apr 19 2024 | 26.05 | 0.280 | 1.09% | 25.85 | 26.58 | 24.00 | 54,034.00 |
| Apr 18 2024 | 25.77 | 0.530 | 2.10% | 25.39 | 26.40 | 24.83 | 44,659.00 |
| Apr 17 2024 | 25.24 | -0.900 | -3.44% | 26.21 | 26.45 | 24.65 | 44,512.00 |
| Apr 16 2024 | 26.14 | -0.130 | -0.49% | 26.22 | 26.63 | 24.85 | 58,566.00 |
| Apr 15 2024 | 26.27 | -2.33 | -8.15% | 28.31 | 29.10 | 25.53 | 66,891.00 |
| Apr 14 2024 | 28.60 | 2.20 | 8.33% | 26.48 | 28.80 | 25.26 | 100,488.00 |
| Apr 13 2024 | 26.40 | -4.30 | -14.01% | 30.56 | 31.19 | 24.07 | 124,744.00 |
| Apr 12 2024 | 30.70 | -4.92 | -13.81% | 35.62 | 37.40 | 29.33 | 150,622.00 |
| Apr 11 2024 | 35.62 | -2.19 | -5.79% | 38.16 | 39.83 | 35.11 | 100,408.00 |
| Apr 10 2024 | 37.81 | 2.72 | 7.75% | 35.04 | 41.30 | 34.90 | 353,185.00 |
| Apr 09 2024 | 35.09 | -1.01 | -2.80% | 36.07 | 39.25 | 33.39 | 196,755.00 |
| Apr 08 2024 | 36.10 | -2.93 | -7.51% | 39.58 | 43.54 | 34.69 | 531,694.00 |
| Apr 07 2024 | 39.03 | 8.60 | 28.26% | 30.41 | 48.40 | 30.38 | 841,743.00 |
| Apr 06 2024 | 30.43 | 0.610 | 2.05% | 29.87 | 30.89 | 29.75 | 24,964.00 |
| Apr 05 2024 | 29.82 | -0.500 | -1.65% | 30.30 | 30.46 | 29.23 | 33,264.00 |
| Apr 04 2024 | 30.32 | 0.980 | 3.34% | 29.33 | 31.13 | 28.92 | 50,068.00 |
| Apr 03 2024 | 29.34 | -0.580 | -1.94% | 29.92 | 30.42 | 28.93 | 56,044.00 |
| Apr 02 2024 | 29.92 | -3.83 | -11.35% | 33.69 | 33.80 | 29.27 | 102,168.00 |
| Apr 01 2024 | 33.75 | -1.87 | -5.25% | 35.65 | 35.71 | 32.56 | 44,902.00 |
| Mar 31 2024 | 35.62 | 1.15 | 3.34% | 34.53 | 36.11 | 34.40 | 40,834.00 |
| Mar 30 2024 | 34.47 | 0.070 | 0.20% | 34.35 | 36.00 | 34.08 | 60,438.00 |
| Mar 29 2024 | 34.40 | -0.030 | -0.09% | 34.26 | 34.69 | 33.27 | 38,152.00 |
| Mar 28 2024 | 34.43 | 1.40 | 4.24% | 33.15 | 34.62 | 32.58 | 53,165.00 |
| Mar 27 2024 | 33.03 | -1.32 | -3.84% | 34.35 | 35.00 | 32.64 | 47,925.00 |
| Mar 26 2024 | 34.35 | -1.04 | -2.94% | 35.44 | 36.14 | 34.04 | 47,175.00 |
| Mar 25 2024 | 35.39 | 0.880 | 2.55% | 34.55 | 36.26 | 34.27 | 34,828.00 |
| Mar 24 2024 | 34.51 | 0.140 | 0.41% | 34.37 | 35.29 | 33.38 | 63,616.00 |
| Mar 23 2024 | 34.37 | 1.94 | 5.98% | 32.55 | 35.17 | 32.40 | 104,754.00 |
| Mar 22 2024 | 32.43 | 1.36 | 4.38% | 30.96 | 32.92 | 30.62 | 102,266.00 |
| Mar 21 2024 | 31.07 | -0.420 | -1.33% | 31.31 | 31.99 | 30.51 | 46,935.00 |
| Mar 20 2024 | 31.49 | 1.94 | 6.57% | 29.73 | 31.99 | 27.74 | 122,823.00 |
| Mar 19 2024 | 29.55 | -4.92 | -14.27% | 34.55 | 34.71 | 28.97 | 115,462.00 |
| Mar 18 2024 | 34.47 | -1.60 | -4.44% | 35.98 | 37.26 | 33.89 | 70,470.00 |
| Mar 17 2024 | 36.07 | 1.30 | 3.74% | 35.01 | 36.89 | 33.31 | 64,093.00 |
| Mar 16 2024 | 34.77 | -3.77 | -9.78% | 38.39 | 39.40 | 34.26 | 63,724.00 |
| Mar 15 2024 | 38.54 | -1.91 | -4.72% | 39.87 | 40.32 | 36.30 | 69,873.00 |
| Mar 14 2024 | 40.45 | 0.00 | 0.00% | 40.45 | 40.45 | 40.45 | 0.00 |
| Mar 13 2024 | 40.45 | 1.93 | 5.01% | 38.93 | 41.00 | 37.54 | 100,633.00 |
| Mar 12 2024 | 38.52 | 0.630 | 1.66% | 38.14 | 41.90 | 35.55 | 204,282.00 |
| Mar 11 2024 | 37.89 | 3.07 | 8.82% | 34.86 | 38.20 | 33.67 | 66,375.00 |
| Mar 10 2024 | 34.82 | -0.780 | -2.19% | 36.24 | 37.43 | 34.00 | 66,972.00 |
| Mar 09 2024 | 35.60 | 0.540 | 1.54% | 35.60 | 35.60 | 35.60 | 19.00 |
| Mar 08 2024 | 35.06 | 1.93 | 5.83% | 33.47 | 35.76 | 32.67 | 99,562.00 |
| Mar 07 2024 | 33.13 | 1.63 | 5.17% | 31.58 | 33.53 | 30.99 | 93,414.00 |
| Mar 06 2024 | 31.50 | 1.17 | 3.86% | 30.52 | 32.16 | 29.43 | 74,368.00 |
| Mar 05 2024 | 30.33 | -2.97 | -8.92% | 33.26 | 33.58 | 28.65 | 111,837.00 |
| Mar 04 2024 | 33.30 | -0.530 | -1.57% | 33.84 | 35.00 | 32.97 | 101,953.00 |
| Mar 03 2024 | 33.83 | 1.02 | 3.11% | 32.70 | 33.98 | 31.26 | 92,949.00 |
| Mar 02 2024 | 32.81 | 0.500 | 1.55% | 32.26 | 33.00 | 31.41 | 58,979.00 |
| Mar 01 2024 | 32.31 | 2.33 | 7.77% | 30.10 | 32.85 | 30.00 | 81,208.00 |
| Feb 29 2024 | 29.98 | 0.320 | 1.08% | 29.67 | 31.50 | 29.18 | 68,175.00 |
| Feb 28 2024 | 29.66 | 0.800 | 2.77% | 28.87 | 31.81 | 27.50 | 102,926.00 |
| Feb 27 2024 | 28.86 | -0.770 | -2.60% | 29.66 | 30.25 | 28.41 | 58,651.00 |
| Feb 26 2024 | 29.63 | -0.380 | -1.27% | 30.03 | 30.24 | 27.49 | 86,982.00 |
| Feb 25 2024 | 30.01 | 0.420 | 1.42% | 29.54 | 31.62 | 29.33 | 86,008.00 |
| Feb 24 2024 | 29.59 | -0.670 | -2.21% | 30.54 | 31.24 | 29.25 | 108,747.00 |
| Feb 23 2024 | 30.26 | -0.520 | -1.69% | 31.26 | 37.54 | 29.67 | 604,673.00 |
| Feb 22 2024 | 30.78 | 4.46 | 16.95% | 26.35 | 32.76 | 25.50 | 264,197.00 |
| Feb 21 2024 | 26.32 | -0.850 | -3.13% | 27.19 | 27.31 | 25.39 | 37,969.00 |
| Feb 20 2024 | 27.17 | -1.23 | -4.33% | 28.33 | 28.62 | 26.15 | 46,847.00 |
| Feb 19 2024 | 28.40 | 0.860 | 3.12% | 27.52 | 28.86 | 27.40 | 61,498.00 |
| Feb 18 2024 | 27.54 | 0.750 | 2.80% | 27.04 | 27.84 | 26.51 | 35,425.00 |
| Feb 17 2024 | 26.79 | 0.230 | 0.87% | 26.64 | 27.36 | 25.54 | 57,836.00 |
| Feb 16 2024 | 26.56 | -0.320 | -1.19% | 26.90 | 27.29 | 25.77 | 45,404.00 |
| Feb 15 2024 | 26.88 | -0.290 | -1.07% | 27.29 | 27.85 | 26.36 | 44,132.00 |
| Feb 14 2024 | 27.17 | 1.51 | 5.88% | 25.67 | 28.00 | 25.32 | 76,791.00 |
| Feb 13 2024 | 25.66 | -0.910 | -3.42% | 26.62 | 26.64 | 25.30 | 36,226.00 |
| Feb 12 2024 | 26.57 | 1.15 | 4.52% | 25.45 | 26.67 | 24.90 | 38,915.00 |
| Feb 11 2024 | 25.42 | 0.050 | 0.20% | 25.34 | 26.23 | 25.26 | 27,575.00 |
| Feb 10 2024 | 25.37 | -0.610 | -2.35% | 26.01 | 26.99 | 25.03 | 52,828.00 |
| Feb 09 2024 | 25.98 | 1.86 | 7.71% | 24.13 | 27.20 | 23.95 | 125,031.00 |
| Feb 08 2024 | 24.12 | 0.670 | 2.86% | 23.52 | 24.45 | 23.44 | 31,251.00 |
| Feb 07 2024 | 23.45 | 0.420 | 1.82% | 23.06 | 23.76 | 22.74 | 19,980.00 |
| Feb 06 2024 | 23.03 | -0.450 | -1.92% | 23.61 | 24.18 | 22.81 | 37,568.00 |
| Feb 05 2024 | 23.48 | -0.980 | -4.01% | 24.70 | 25.78 | 23.38 | 114,709.00 |
| Feb 04 2024 | 24.46 | 2.04 | 9.10% | 22.49 | 24.90 | 22.19 | 168,492.00 |
| Feb 03 2024 | 22.42 | -0.310 | -1.36% | 22.77 | 23.18 | 22.37 | 23,042.00 |
| Feb 02 2024 | 22.73 | 0.140 | 0.62% | 22.57 | 23.21 | 22.18 | 29,395.00 |
| Feb 01 2024 | 22.59 | -0.340 | -1.48% | 22.98 | 23.00 | 22.00 | 23,072.00 |
| Jan 31 2024 | 22.93 | -1.06 | -4.42% | 24.13 | 24.13 | 22.64 | 28,721.00 |
| Jan 30 2024 | 23.99 | -0.470 | -1.92% | 24.36 | 25.12 | 23.94 | 37,733.00 |
| Jan 29 2024 | 24.46 | 1.36 | 5.89% | 23.04 | 26.55 | 22.98 | 113,358.00 |
| Jan 28 2024 | 23.10 | -1.12 | -4.62% | 24.27 | 25.03 | 22.91 | 44,685.00 |
| Jan 27 2024 | 24.22 | 0.980 | 4.22% | 23.20 | 24.84 | 22.81 | 96,662.00 |
| Jan 26 2024 | 23.24 | 1.30 | 5.93% | 21.93 | 24.04 | 21.78 | 80,722.00 |
| Jan 25 2024 | 21.94 | -0.660 | -2.92% | 22.51 | 22.74 | 21.24 | 37,068.00 |
| Jan 24 2024 | 22.60 | 0.500 | 2.26% | 22.14 | 23.38 | 21.55 | 41,207.00 |
