ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,389.62
      -0.61%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. Alchemy (Coinbase:ACHUSD)

      6. Alchemy (Coinbase:ACHUSD) Historical

      ACHUSD Alchemy

      0.024224
      -0.000767 (-3.07%)
      04:30:01 - Realtime Data

      ACHUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.024991 -0.000581 -2.27% 0.025584 0.02618 0.02435 21,137,888.00
      Jul 26 2024 0.025572 0.001068 4.36% 0.024492 0.025887 0.024372 38,083,864.00
      Jul 25 2024 0.024504 -0.000085 -0.35% 0.024555 0.024755 0.022753 38,984,048.00
      Jul 24 2024 0.024589 0.000873 3.68% 0.023681 0.025932 0.023265 45,051,210.00
      Jul 23 2024 0.023716 -0.000539 -2.22% 0.024244 0.025284 0.023391 25,477,960.00
      Jul 22 2024 0.024255 -0.001814 -6.96% 0.026166 0.026262 0.024016 34,592,015.00
      Jul 21 2024 0.026069 0.000551 2.16% 0.025609 0.026353 0.024063 20,473,692.00
      Jul 20 2024 0.025518 -0.001265 -4.72% 0.026766 0.027249 0.025366 28,907,603.00
      Jul 19 2024 0.026783 0.001397 5.50% 0.02532 0.026922 0.024222 40,995,135.00
      Jul 18 2024 0.025386 -0.000753 -2.88% 0.026243 0.026802 0.024607 21,175,521.00
      Jul 17 2024 0.026139 -0.00017 -0.65% 0.026318 0.026902 0.025707 21,740,211.00
      Jul 16 2024 0.026309 0.000792 3.10% 0.025551 0.026903 0.02465 50,876,985.00
      Jul 15 2024 0.025517 0.001069 4.37% 0.024433 0.025592 0.024135 32,430,668.00
      Jul 14 2024 0.024448 0.000875 3.71% 0.023615 0.02448 0.023317 19,088,283.00
      Jul 13 2024 0.023573 0.000033 0.14% 0.0237 0.023883 0.02315 22,289,439.00
      Jul 12 2024 0.02354 0.000632 2.76% 0.02288 0.023686 0.022208 35,459,230.00
      Jul 11 2024 0.022908 0.00059 2.64% 0.022339 0.024425 0.021986 61,148,310.00
      Jul 10 2024 0.022318 0.000114 0.51% 0.0222 0.023075 0.021871 19,245,191.00
      Jul 09 2024 0.022204 0.000077 0.35% 0.021964 0.02273 0.021726 26,113,912.00
      Jul 08 2024 0.022127 0.001671 8.17% 0.020445 0.023372 0.019538 79,734,234.00
      Jul 07 2024 0.020456 -0.001694 -7.65% 0.022056 0.022191 0.020343 37,167,595.00
      Jul 06 2024 0.02215 0.001318 6.33% 0.020928 0.022419 0.020298 65,115,166.00
      Jul 05 2024 0.020832 0.000012 0.06% 0.020788 0.023518 0.017964 144,527,352.00
      Jul 04 2024 0.02082 -0.00394 -15.91% 0.024781 0.025196 0.020788 50,394,396.00
      Jul 03 2024 0.02476 -0.00102 -3.96% 0.025799 0.025923 0.024454 66,095,723.00
      Jul 02 2024 0.02578 0.002603 11.23% 0.023127 0.025908 0.022841 79,677,433.00
      Jul 01 2024 0.023177 -0.000207 -0.89% 0.023396 0.024714 0.023124 30,613,505.00
      Jun 30 2024 0.023384 0.001102 4.95% 0.022306 0.023418 0.021659 15,271,427.00
      Jun 29 2024 0.022282 -0.000468 -2.06% 0.022839 0.023056 0.022236 9,592,988.00
      Jun 28 2024 0.02275 -0.000752 -3.20% 0.023485 0.02397 0.022729 14,753,530.00
      Jun 27 2024 0.023502 0.001201 5.39% 0.022287 0.023568 0.022068 18,832,164.00
      Jun 26 2024 0.022301 -0.000778 -3.37% 0.023067 0.023634 0.022035 18,161,696.00
      Jun 25 2024 0.023079 0.000362 1.59% 0.022687 0.023516 0.022467 24,300,433.00
      Jun 24 2024 0.022717 0.001002 4.61% 0.02174 0.023188 0.021101 99,007,964.00
      Jun 23 2024 0.021715 -0.000632 -2.83% 0.022364 0.022922 0.0215 18,379,244.00
      Jun 22 2024 0.022347 -0.00093 -4.00% 0.023273 0.023401 0.022318 24,085,385.00
      Jun 21 2024 0.023277 -0.000351 -1.49% 0.023665 0.024105 0.022975 33,905,642.00
      Jun 20 2024 0.023628 -0.000089 -0.38% 0.02371 0.02504 0.02349 65,586,761.00
      Jun 19 2024 0.023717 0.00227 10.58% 0.021367 0.025703 0.021127 121,147,318.00
      Jun 18 2024 0.021447 -0.000792 -3.56% 0.022325 0.02237 0.019606 78,895,148.00
      Jun 17 2024 0.022239 -0.002401 -9.74% 0.024641 0.024862 0.021794 42,090,133.00
      Jun 16 2024 0.02464 0.000586 2.44% 0.024133 0.024748 0.023622 10,913,010.00
      Jun 15 2024 0.024054 0.000454 1.92% 0.023589 0.024117 0.023433 12,386,447.00
      Jun 14 2024 0.0236 -0.000928 -3.78% 0.024617 0.025253 0.022776 36,454,782.00
      Jun 13 2024 0.024528 -0.001444 -5.56% 0.0259 0.026166 0.024295 32,969,938.00
      Jun 12 2024 0.025972 0.000942 3.76% 0.025053 0.026683 0.024493 51,101,148.00
      Jun 11 2024 0.02503 -0.001108 -4.24% 0.026226 0.026282 0.024504 42,197,708.00
      Jun 10 2024 0.026138 -0.000718 -2.67% 0.026839 0.027108 0.025917 32,358,101.00
      Jun 09 2024 0.026856 0.000423 1.60% 0.02643 0.027026 0.02607 25,333,245.00
      Jun 08 2024 0.026433 -0.002032 -7.14% 0.028186 0.028607 0.0261 49,043,130.00
      Jun 07 2024 0.028465 -0.003125 -9.89% 0.031586 0.031888 0.026 55,930,359.00
      Jun 06 2024 0.03159 -0.001159 -3.54% 0.03276 0.033249 0.030991 55,254,539.00
      Jun 05 2024 0.032749 0.001949 6.33% 0.030862 0.033118 0.030847 100,831,925.00
      Jun 04 2024 0.0308 0.0015 5.12% 0.029253 0.030874 0.028966 44,510,996.00
      Jun 03 2024 0.0293 -0.000419 -1.41% 0.029632 0.030697 0.029162 32,196,373.00
      Jun 02 2024 0.029719 0.000375 1.28% 0.029304 0.030649 0.02905 38,891,697.00
      Jun 01 2024 0.029344 -0.000434 -1.46% 0.029775 0.029894 0.02923 11,507,439.00
      May 31 2024 0.029778 -0.000449 -1.49% 0.03019 0.030335 0.029199 22,981,972.00
      May 30 2024 0.030227 -0.000562 -1.83% 0.03084 0.031529 0.029607 39,122,107.00
      May 29 2024 0.030789 -0.000629 -2.00% 0.031551 0.032158 0.030637 38,256,987.00
      May 28 2024 0.031418 0.000436 1.41% 0.03103 0.0336 0.030303 132,609,117.00
      May 27 2024 0.030982 0.001936 6.67% 0.02905 0.031265 0.028725 45,831,378.00
      May 26 2024 0.029046 -0.000781 -2.62% 0.029812 0.030262 0.0287 19,447,237.00
      May 25 2024 0.029827 -0.0001 -0.33% 0.029883 0.030397 0.029581 18,830,842.00
      May 24 2024 0.029927 -0.000528 -1.73% 0.030297 0.030711 0.028926 19,210,144.00
      May 23 2024 0.030455 -0.000365 -1.18% 0.030892 0.031983 0.028364 63,170,208.00
      May 22 2024 0.03082 -0.001372 -4.26% 0.032039 0.032039 0.030411 35,893,333.00
      May 21 2024 0.032192 0.000865 2.76% 0.031296 0.0336 0.031201 93,259,469.00
      May 20 2024 0.031327 0.002372 8.19% 0.028911 0.031495 0.028289 43,656,443.00
      May 19 2024 0.028955 -0.001632 -5.34% 0.030446 0.031632 0.028686 48,909,110.00
      May 18 2024 0.030587 0.001663 5.75% 0.028907 0.031079 0.028236 66,265,511.00
      May 17 2024 0.028924 0.001107 3.98% 0.027805 0.029413 0.027805 34,694,942.00
      May 16 2024 0.027817 0.000327 1.19% 0.027477 0.028441 0.027 29,781,747.00
      May 15 2024 0.02749 0.002151 8.49% 0.025408 0.027686 0.025217 54,064,181.00
      May 14 2024 0.025339 -0.000533 -2.06% 0.025846 0.026978 0.02524 28,701,273.00
      May 13 2024 0.025872 0.000112 0.43% 0.025855 0.026568 0.02428 46,690,029.00
      May 12 2024 0.02576 -0.000367 -1.40% 0.026192 0.026418 0.025551 12,162,289.00
      May 11 2024 0.026127 -0.00053 -1.99% 0.026706 0.027357 0.02607 22,573,996.00
      May 10 2024 0.026657 -0.00124 -4.44% 0.027864 0.028841 0.026402 30,035,899.00
      May 09 2024 0.027897 0.000973 3.61% 0.026852 0.028355 0.026089 28,745,855.00
      May 08 2024 0.026924 -0.000353 -1.29% 0.027289 0.027753 0.026643 20,210,662.00
      May 07 2024 0.027277 -0.001147 -4.04% 0.028451 0.028911 0.027069 35,515,753.00
      May 06 2024 0.028424 -0.001572 -5.24% 0.029998 0.030724 0.028327 43,473,393.00
      May 05 2024 0.029996 0.000085 0.28% 0.029983 0.030897 0.029108 38,265,585.00
      May 04 2024 0.029911 -0.000974 -3.15% 0.03086 0.031248 0.029892 36,628,020.00
      May 03 2024 0.030885 0.002043 7.08% 0.028889 0.031283 0.028354 36,342,078.00
      May 02 2024 0.028842 0.000098 0.34% 0.02867 0.029571 0.027642 41,236,830.00
      May 01 2024 0.028744 -0.000434 -1.49% 0.029164 0.029829 0.027 73,440,531.00
      Apr 30 2024 0.029178 -0.00378 -11.47% 0.032822 0.033263 0.028337 65,314,353.00
      Apr 29 2024 0.032958 -0.00067 -1.99% 0.033637 0.033853 0.031767 56,587,116.00
      Apr 28 2024 0.033628 -0.001355 -3.87% 0.035068 0.035564 0.033175 29,775,463.00
      Apr 27 2024 0.034983 0.000465 1.35% 0.034547 0.035345 0.03296 52,327,726.00

      Your Recent History

      GDAX
      ACHUSD
      Alchemy
      USOTC
      THNPY
      Technip Energies NV (PK)
      Delayed Upgrade Clock