ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,261.64
      -0.41%
      US Tech 100
      18,069.60
      -0.31%
      Dow Jones
      38,515.60
      -0.14%
      Brent Oil
      77.235
      -1.16%
      Bitcoin
      70,626.99
      2.65%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. Alchemy (Crypto.com:ACHUSDT)

      6. Alchemy (Crypto.com:ACHUSDT) Historical

      ACHUSDT Alchemy

      0.030316
      0.00 (0.00%)
      12:04:35 - Realtime Data

      ACHUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 0.029317 -0.00043 -1.45% 0.02973 0.030714 0.029166 129,230.00
      Jun 02 2024 0.029747 0.000379 1.29% 0.029338 0.030575 0.029064 83,040.00
      Jun 01 2024 0.029368 -0.000459 -1.54% 0.029909 0.029933 0.029305 84,970.00
      May 31 2024 0.029827 -0.00102 -3.31% 0.03021 0.030397 0.029241 71,970.00
      May 30 2024 0.030847 0.00 0.00% 0.030847 0.030847 0.030847 0.00
      May 29 2024 0.030847 -0.000594 -1.89% 0.031533 0.032045 0.03067 134,720.00
      May 28 2024 0.031441 0.0004 1.29% 0.031154 0.033633 0.030404 461,590.00
      May 27 2024 0.031041 0.001972 6.78% 0.029111 0.031317 0.02874 217,440.00
      May 26 2024 0.029069 -0.000771 -2.58% 0.02983 0.030248 0.028785 34,460.00
      May 25 2024 0.02984 -0.000095 -0.32% 0.029827 0.030419 0.029601 91,030.00
      May 24 2024 0.029935 -0.000535 -1.76% 0.030423 0.030737 0.028951 237,230.00
      May 23 2024 0.03047 -0.000357 -1.16% 0.030829 0.031956 0.0286 194,350.00
      May 22 2024 0.030827 -0.001325 -4.12% 0.03197 0.03197 0.030456 171,150.00
      May 21 2024 0.032152 0.003187 11.00% 0.031211 0.033579 0.031203 734,580.00
      May 20 2024 0.028965 0.00 0.00% 0.028965 0.028965 0.028965 0.00
      May 19 2024 0.028965 -0.001503 -4.93% 0.030361 0.031132 0.028717 156,020.00
      May 18 2024 0.030468 0.001544 5.34% 0.028897 0.031062 0.02842 315,740.00
      May 17 2024 0.028924 0.00112 4.03% 0.027861 0.02934 0.027858 185,290.00
      May 16 2024 0.027804 0.000356 1.30% 0.027488 0.02846 0.026983 173,200.00
      May 15 2024 0.027448 0.002105 8.31% 0.025435 0.027658 0.025271 115,050.00
      May 14 2024 0.025343 -0.000534 -2.06% 0.025866 0.02689 0.025249 252,140.00
      May 13 2024 0.025877 0.000106 0.41% 0.025853 0.026511 0.024293 177,290.00
      May 12 2024 0.025771 -0.000365 -1.40% 0.026155 0.026416 0.025561 112,740.00
      May 11 2024 0.026136 -0.000612 -2.29% 0.026822 0.027372 0.026069 240,220.00
      May 10 2024 0.026748 -0.001198 -4.29% 0.027936 0.028853 0.026513 172,210.00
      May 09 2024 0.027946 0.000678 2.49% 0.026906 0.02831 0.026189 66,060.00
      May 08 2024 0.027268 0.00 0.00% 0.027268 0.027268 0.027268 0.00
      May 07 2024 0.027268 -0.001137 -4.00% 0.028541 0.028905 0.027119 188,560.00
      May 06 2024 0.028405 -0.00161 -5.36% 0.029945 0.030721 0.028361 483,820.00
      May 05 2024 0.030015 0.000088 0.29% 0.029952 0.030929 0.029128 503,170.00
      May 04 2024 0.029927 -0.000941 -3.05% 0.030809 0.031243 0.029895 826,280.00
      May 03 2024 0.030868 0.00208 7.23% 0.028886 0.031174 0.028369 513,620.00
      May 02 2024 0.028788 0.00 0.00% 0.028788 0.028788 0.028788 0.00
      May 01 2024 0.028788 -0.000424 -1.45% 0.029172 0.029821 0.027004 1,094,220.00
      Apr 30 2024 0.029212 -0.003729 -11.32% 0.032794 0.03337 0.028347 1,054,760.00
      Apr 29 2024 0.032941 -0.000624 -1.86% 0.033552 0.033852 0.03179 855,200.00
      Apr 28 2024 0.033565 -0.001419 -4.06% 0.035254 0.035581 0.033181 388,780.00
      Apr 27 2024 0.034984 0.000481 1.39% 0.034603 0.03542 0.03281 404,360.00
      Apr 26 2024 0.034503 -0.001197 -3.35% 0.035669 0.038398 0.034362 1,310,570.00
      Apr 25 2024 0.0357 0.001266 3.68% 0.034291 0.037329 0.033119 2,093,670.00
      Apr 24 2024 0.034434 0.00 0.00% 0.034434 0.034434 0.034434 0.00
      Apr 23 2024 0.034434 0.002118 6.55% 0.035846 0.036559 0.03409 466,690.00
      Apr 22 2024 0.032316 0.00 0.00% 0.032316 0.032316 0.032316 0.00
      Apr 21 2024 0.032316 0.00 0.00% 0.032316 0.032316 0.032316 0.00
      Apr 20 2024 0.032316 0.00 0.00% 0.032316 0.032316 0.032316 0.00
      Apr 19 2024 0.032316 0.002132 7.06% 0.030102 0.035142 0.027871 1,415,420.00
      Apr 18 2024 0.030184 0.001439 5.01% 0.029199 0.031932 0.027332 389,010.00
      Apr 17 2024 0.028745 0.00 0.00% 0.028745 0.028745 0.028745 0.00
      Apr 16 2024 0.028745 0.000936 3.37% 0.027672 0.029602 0.025649 731,420.00
      Apr 15 2024 0.027809 0.004227 17.92% 0.027236 0.032005 0.026305 1,863,470.00
      Apr 14 2024 0.023582 0.00 0.00% 0.023582 0.023582 0.023582 0.00
      Apr 13 2024 0.023582 -0.009786 -29.33% 0.027907 0.028782 0.019999 2,059,380.00
      Apr 12 2024 0.033368 0.00 0.00% 0.033368 0.033368 0.033368 0.00
      Apr 11 2024 0.033368 -0.000666 -1.96% 0.033941 0.034571 0.032886 167,310.00
      Apr 10 2024 0.034034 -0.000066 -0.19% 0.03401 0.034425 0.031942 348,380.00
      Apr 09 2024 0.0341 -0.002226 -6.13% 0.036499 0.036693 0.033912 288,010.00
      Apr 08 2024 0.036326 0.002216 6.50% 0.034069 0.037025 0.032892 433,100.00
      Apr 07 2024 0.03411 0.000363 1.08% 0.033705 0.034622 0.033483 172,310.00
      Apr 06 2024 0.033747 -0.000913 -2.63% 0.033312 0.034511 0.033232 219,810.00
      Apr 05 2024 0.03466 0.00 0.00% 0.03466 0.03466 0.03466 0.00
      Apr 04 2024 0.03466 0.001589 4.80% 0.033078 0.035712 0.032145 305,260.00
      Apr 03 2024 0.033071 0.000206 0.63% 0.032656 0.034644 0.031514 187,640.00
      Apr 02 2024 0.032865 -0.006087 -15.63% 0.035404 0.035416 0.032224 55,480.00
      Apr 01 2024 0.038952 0.00 0.00% 0.038952 0.038952 0.038952 0.00
      Mar 31 2024 0.038952 0.00 0.00% 0.038952 0.038952 0.038952 0.00
      Mar 30 2024 0.038952 0.000626 1.63% 0.038466 0.03974 0.038043 90,800.00
      Mar 29 2024 0.038326 -0.00394 -9.32% 0.041052 0.041716 0.038184 406,920.00
      Mar 28 2024 0.042266 0.00 0.00% 0.042266 0.042266 0.042266 0.00
      Mar 27 2024 0.042266 -0.003237 -7.11% 0.045523 0.04555 0.041354 46,120.00
      Mar 26 2024 0.045503 0.003766 9.02% 0.041484 0.046256 0.041464 30,810.00
      Mar 25 2024 0.041737 -0.001446 -3.35% 0.043257 0.043321 0.041453 7,670.00
      Mar 24 2024 0.043183 0.005473 14.51% 0.037033 0.043214 0.037033 2,360.00
      Mar 23 2024 0.03771 0.002181 6.14% 0.036166 0.037945 0.036062 4,500.00
      Mar 22 2024 0.035529 -0.002556 -6.71% 0.038594 0.038714 0.035206 280.00
      Mar 21 2024 0.038085 -0.000093 -0.24% 0.03758 0.040209 0.037448 37,160.00
      Mar 20 2024 0.038178 0.002865 8.11% 0.033669 0.038178 0.032385 221,690.00
      Mar 19 2024 0.035313 -0.002532 -6.69% 0.037648 0.03767 0.033796 5,250.00
      Mar 18 2024 0.037845 -0.005238 -12.16% 0.041966 0.041966 0.03682 11,630.00
      Mar 17 2024 0.043083 0.003531 8.93% 0.039981 0.043254 0.039878 370.00
      Mar 16 2024 0.039552 -0.006158 -13.47% 0.046941 0.047311 0.039515 190.00
      Mar 15 2024 0.04571 -0.003112 -6.37% 0.048498 0.048599 0.045704 18,700.00
      Mar 14 2024 0.048822 0.009885 25.39% 0.039306 0.04983 0.038382 21,260.00
      Mar 13 2024 0.038937 0.000234 0.60% 0.038908 0.039964 0.038795 160.00
      Mar 12 2024 0.038703 0.00459 13.46% 0.034895 0.038703 0.034895 9,630.00
      Mar 11 2024 0.034113 0.001883 5.84% 0.03367 0.034861 0.033633 4,620.00
      Mar 10 2024 0.03223 -0.000159 -0.49% 0.033121 0.033121 0.032219 160.00
      Mar 09 2024 0.032389 0.00 0.00% 0.032389 0.032389 0.032389 0.00
      Mar 08 2024 0.032389 -0.002486 -7.13% 0.034118 0.034165 0.032093 30,430.00
      Mar 07 2024 0.034875 0.006459 22.73% 0.028547 0.034875 0.028311 27,640.00
      Mar 06 2024 0.028416 0.003689 14.92% 0.0261 0.028416 0.026027 440.00

      Your Recent History

      CRTO
      ACHUSDT
      Alchemy
      LSE
      AO90
      Res Mtg 12 B A
      BIT
      SFIB5S
      SG ISSUER
      Delayed Upgrade Clock