ALCXUSD

Alchemix Historical Data

Name Symbol Market Market Cap ($) Algorithm
Alchemix ALCXUSD Crypto 52,450,921 Not Mineable
  Change % Change Current Price Bid Offer
0.600 1.75% 34.91 34.86 34.91
Open High Low Prev. Close 52 Week Range
34.45 35.43 34.16 34.31 16.76 - 594.43
Exchange Time Size Trade Price Currency
GDAX 06:33:42 0.084200 34.91 USD
Price x Volume Volume Base Symbol Related Pairs
256,496.73 7,333.87 ALCX ALCXEUR ALCXGBP ALCXBTC

ALCXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week35.3742.6930.8232,813.92-0.460-1.30%
1 Month24.1742.6919.4734,758.4210.7444.44%
3 Months36.3542.6916.7623,409.16-1.44-3.96%
6 Months183.63191.1816.7618,571.52-148.72-80.99%
1 Year488.25594.4316.7612,015.72-453.34-92.85%
3 Years1,743.5420,283.9416.769,024.85-1,708.63-98.00%
5 Years0.00011520,283.940.0001159,007.9534.9130,356,421.74%

ALCXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2022 34.43 -0.670 -1.91% 35.07 35.65 33.63 17,964.00
Aug 06 2022 35.10 -3.25 -8.47% 39.15 42.69 34.87 53,720.00
Aug 05 2022 38.35 6.81 21.59% 31.51 41.52 31.27 40,346.00
Aug 04 2022 31.54 -1.19 -3.64% 32.66 35.98 30.82 18,895.00
Aug 03 2022 32.73 -0.860 -2.56% 33.60 35.81 32.56 10,652.00
Aug 02 2022 33.59 0.470 1.42% 33.03 36.32 31.67 20,396.00
Aug 01 2022 33.12 -2.55 -7.15% 35.37 37.25 31.34 67,719.00
Jul 31 2022 35.67 -0.910 -2.49% 36.43 39.84 35.04 39,332.00
Jul 30 2022 36.58 1.19 3.36% 35.56 41.20 35.01 86,890.00
Jul 29 2022 35.39 4.49 14.53% 30.84 40.43 29.60 62,514.00
Jul 28 2022 30.90 3.07 11.03% 28.15 33.50 27.12 45,641.00
Jul 27 2022 27.83 2.79 11.14% 25.08 30.62 23.86 33,049.00
Jul 26 2022 25.04 -0.200 -0.79% 24.92 25.23 23.77 20,509.00
Jul 25 2022 25.24 -3.83 -13.18% 28.95 29.11 24.80 22,537.00
Jul 24 2022 29.07 0.940 3.34% 28.30 32.15 28.23 47,524.00
Jul 23 2022 28.13 1.55 5.83% 26.40 28.94 25.56 8,586.00
Jul 22 2022 26.58 -0.040 -0.15% 26.57 28.44 26.14 8,733.00
Jul 21 2022 26.62 0.380 1.45% 26.32 28.15 25.38 12,423.00
Jul 20 2022 26.24 -1.51 -5.44% 27.89 30.64 26.02 21,160.00
Jul 19 2022 27.75 -0.430 -1.53% 28.23 31.81 26.35 18,052.00
Jul 18 2022 28.18 2.00 7.64% 26.26 28.71 25.38 16,223.00
Jul 17 2022 26.18 -1.13 -4.14% 27.37 29.74 25.91 10,774.00
Jul 16 2022 27.31 0.070 0.26% 27.91 29.64 24.64 37,544.00
Jul 15 2022 27.24 4.03 17.36% 23.20 35.90 23.00 195,265.00
Jul 14 2022 23.21 0.740 3.29% 22.38 26.11 21.71 20,302.00
Jul 13 2022 22.47 0.840 3.88% 21.24 27.40 19.47 16,253.00
Jul 12 2022 21.63 -0.680 -3.05% 22.42 23.04 21.22 10,100.00
Jul 11 2022 22.31 -1.85 -7.66% 24.17 24.23 22.05 10,118.00
Jul 10 2022 24.16 -0.970 -3.86% 25.12 25.95 23.29 15,674.00
Jul 09 2022 25.13 -0.150 -0.59% 24.67 28.31 24.40 8,174.00
Jul 08 2022 25.28 0.120 0.48% 25.09 29.13 24.20 9,546.00
See More Historical Prices »


Your Recent History
COIN
ALCXUSD
Alchemix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now