Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Alchemy (Gate.io:ACHUSDT)
Alchemy (Gate.io:ACHUSDT) Historical

ACHUSDT Alchemy

0.02652

-0.00016 (-0.60%)

07:00:16 - Realtime Data

ACHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.02668	-0.00126	-4.51%	0.02788	0.02884	0.02653	15,659,885.00
May 09 2024	0.02794	0.00107	3.98%	0.02689	0.02836	0.02619	11,225,291.00
May 08 2024	0.02687	-0.00032	-1.18%	0.02727	0.02773	0.02673	10,407,669.00
May 07 2024	0.02719	-0.00127	-4.46%	0.02825	0.02886	0.02716	8,949,784.00
May 06 2024	0.02846	-0.00153	-5.10%	0.03001	0.03073	0.02835	14,956,821.00
May 05 2024	0.02999	0.00009	0.30%	0.02993	0.03088	0.02911	11,272,700.00
May 04 2024	0.0299	-0.00098	-3.17%	0.03089	0.03113	0.02989	10,528,016.00
May 03 2024	0.03088	0.00199	6.89%	0.02887	0.03107	0.02853	9,123,640.00
May 02 2024	0.02889	0.00006	0.21%	0.0287	0.02949	0.02784	10,095,679.00
May 01 2024	0.02883	-0.00039	-1.33%	0.02926	0.02972	0.02753	13,397,437.00
Apr 30 2024	0.02922	-0.00376	-11.40%	0.03271	0.03315	0.02857	10,762,175.00
Apr 29 2024	0.03298	-0.00034	-1.02%	0.03361	0.03361	0.03173	6,756,667.00
Apr 28 2024	0.03332	-0.00181	-5.15%	0.0353	0.03558	0.03318	5,241,066.00
Apr 27 2024	0.03513	0.00065	1.89%	0.03442	0.03529	0.03305	6,490,968.00
Apr 26 2024	0.03448	-0.00117	-3.28%	0.03562	0.03797	0.03436	8,264,638.00
Apr 25 2024	0.03565	0.00194	5.75%	0.03427	0.03696	0.03312	9,049,616.00
Apr 24 2024	0.03371	-0.0007	-2.03%	0.03438	0.03703	0.03369	5,873,366.00
Apr 23 2024	0.03441	-0.00128	-3.59%	0.03573	0.03653	0.03406	6,461,824.00
Apr 22 2024	0.03569	0.00096	2.76%	0.03488	0.03776	0.03428	6,898,495.00
Apr 21 2024	0.03473	-0.00028	-0.80%	0.03479	0.03601	0.03389	7,903,449.00
Apr 20 2024	0.03501	0.0027	8.36%	0.03227	0.03627	0.03207	5,922,356.00
Apr 19 2024	0.03231	0.00215	7.13%	0.03008	0.03495	0.02808	10,752,523.00
Apr 18 2024	0.03016	0.00109	3.75%	0.02928	0.03184	0.02733	9,614,208.00
Apr 17 2024	0.02907	0.00032	1.11%	0.02869	0.03047	0.02706	9,048,510.00
Apr 16 2024	0.02875	0.00074	2.64%	0.02768	0.02925	0.02588	8,591,725.00
Apr 15 2024	0.02801	0.00048	1.74%	0.02725	0.03116	0.0263	14,957,583.00
Apr 14 2024	0.02753	0.00386	16.31%	0.02358	0.02771	0.02262	12,303,892.00
Apr 13 2024	0.02367	-0.00438	-15.61%	0.02792	0.02863	0.02099	10,483,020.00
Apr 12 2024	0.02805	-0.00507	-15.31%	0.03336	0.03492	0.02619	10,675,907.00
Apr 11 2024	0.03312	-0.00085	-2.50%	0.03393	0.03454	0.033	6,563,862.00
Apr 10 2024	0.03397	-0.00001	-0.03%	0.03408	0.0344	0.03249	6,154,742.00
Apr 09 2024	0.03398	-0.00239	-6.57%	0.03632	0.03666	0.03393	6,816,606.00
Apr 08 2024	0.03637	0.0023	6.75%	0.03409	0.03665	0.03289	13,031,325.00
Apr 07 2024	0.03407	0.0003	0.89%	0.03375	0.03449	0.03359	9,331,181.00
Apr 06 2024	0.03377	0.00038	1.14%	0.03338	0.03452	0.03326	9,697,735.00
Apr 05 2024	0.03339	-0.00098	-2.85%	0.03448	0.0347	0.03265	14,260,400.00
Apr 04 2024	0.03437	0.00131	3.96%	0.03311	0.03556	0.03246	9,997,283.00
Apr 03 2024	0.03306	0.00034	1.04%	0.03262	0.03453	0.03163	10,700,710.00
Apr 02 2024	0.03272	-0.00294	-8.24%	0.03547	0.03547	0.03226	12,242,155.00
Apr 01 2024	0.03566	-0.00342	-8.75%	0.03901	0.03905	0.03457	13,908,137.00
Mar 31 2024	0.03908	0.00024	0.62%	0.03877	0.03976	0.03849	8,545,264.00
Mar 30 2024	0.03884	0.00047	1.22%	0.03846	0.03959	0.03825	14,129,293.00
Mar 29 2024	0.03837	-0.00268	-6.53%	0.04111	0.04155	0.03814	16,043,871.00
Mar 28 2024	0.04105	-0.00079	-1.89%	0.04195	0.04259	0.04077	21,403,619.00
Mar 27 2024	0.04184	-0.00386	-8.45%	0.04552	0.04624	0.04127	29,380,640.00
Mar 26 2024	0.0457	0.00406	9.75%	0.04156	0.04675	0.04142	33,806,603.00
Mar 25 2024	0.04164	-0.00184	-4.23%	0.04311	0.04338	0.04146	27,009,964.00
Mar 24 2024	0.04348	0.00651	17.61%	0.03694	0.0444	0.0363	33,236,057.00
Mar 23 2024	0.03697	0.00078	2.16%	0.03615	0.03865	0.03586	22,399,990.00
Mar 22 2024	0.03619	-0.00249	-6.44%	0.03872	0.03918	0.03507	17,763,887.00
Mar 21 2024	0.03868	0.00095	2.52%	0.03763	0.03989	0.03708	20,107,893.00
Mar 20 2024	0.03773	0.00424	12.66%	0.03393	0.03825	0.03187	18,633,567.00
Mar 19 2024	0.03349	-0.00426	-11.28%	0.03756	0.03768	0.03304	19,033,520.00
Mar 18 2024	0.03775	-0.00436	-10.35%	0.04205	0.04284	0.03675	14,355,715.00
Mar 17 2024	0.04211	0.00254	6.42%	0.040	0.04491	0.03916	16,056,806.00
Mar 16 2024	0.03957	-0.00737	-15.70%	0.04691	0.04852	0.039	15,410,061.00
Mar 15 2024	0.04694	-0.00159	-3.28%	0.04859	0.05118	0.04466	19,826,768.00
Mar 14 2024	0.04853	0.00891	22.49%	0.03986	0.04935	0.03842	16,135,306.00
Mar 13 2024	0.03962	0.00064	1.64%	0.03898	0.04324	0.03789	17,787,086.00
Mar 12 2024	0.03898	0.00396	11.31%	0.035	0.03908	0.03431	17,181,055.00
Mar 11 2024	0.03502	0.00176	5.29%	0.03362	0.03574	0.0327	19,212,542.00
Mar 10 2024	0.03326	0.00008	0.24%	0.03322	0.0342	0.03149	12,036,349.00
Mar 09 2024	0.03318	0.00049	1.50%	0.03266	0.03406	0.03257	13,251,721.00
Mar 08 2024	0.03269	-0.00108	-3.20%	0.03401	0.03446	0.03214	15,725,102.00
Mar 07 2024	0.03377	0.0051	17.79%	0.02869	0.03589	0.02825	17,481,384.00
Mar 06 2024	0.02867	0.00256	9.80%	0.0261	0.02873	0.02512	15,379,318.00
Mar 05 2024	0.02611	-0.00284	-9.81%	0.02897	0.03018	0.02445	17,838,381.00
Mar 04 2024	0.02895	0.00032	1.12%	0.02883	0.03096	0.02846	15,327,043.00
Mar 03 2024	0.02863	-0.00074	-2.52%	0.02942	0.02976	0.02659	14,683,563.00
Mar 02 2024	0.02937	-0.00089	-2.94%	0.03024	0.03044	0.02863	11,586,636.00
Mar 01 2024	0.03026	0.00168	5.88%	0.02868	0.03068	0.0284	13,355,109.00
Feb 29 2024	0.02858	0.00273	10.56%	0.02569	0.03173	0.02558	17,481,007.00
Feb 28 2024	0.02585	-0.00046	-1.75%	0.02648	0.02859	0.02493	16,672,399.00
Feb 27 2024	0.02631	0.0003	1.15%	0.02602	0.02701	0.0254	11,106,723.00
Feb 26 2024	0.02601	-0.00043	-1.63%	0.02636	0.02669	0.0252	13,206,532.00
Feb 25 2024	0.02644	-0.00051	-1.89%	0.02655	0.02744	0.0258	13,596,470.00
Feb 24 2024	0.02695	0.00264	10.86%	0.02423	0.02733	0.0237	11,327,469.00
Feb 23 2024	0.02431	-0.00086	-3.42%	0.02523	0.02633	0.02372	13,888,827.00
Feb 22 2024	0.02517	0.00138	5.80%	0.02372	0.02645	0.02289	13,486,597.00
Feb 21 2024	0.02379	-0.00122	-4.88%	0.02514	0.02542	0.02272	11,405,275.00
Feb 20 2024	0.02501	0.00206	8.98%	0.02286	0.02731	0.02242	15,223,313.00
Feb 19 2024	0.02295	0.00133	6.15%	0.02152	0.02353	0.02142	10,864,212.00
Feb 18 2024	0.02162	0.00075	3.59%	0.02092	0.02183	0.02071	8,592,324.00
Feb 17 2024	0.02087	-0.00032	-1.51%	0.02122	0.02134	0.02005	8,220,655.00
Feb 16 2024	0.02119	-0.00024	-1.12%	0.02145	0.02222	0.02085	9,926,537.00
Feb 15 2024	0.02143	0.00143	7.15%	0.02004	0.02198	0.01996	11,628,817.00
Feb 14 2024	0.020	0.00082	4.28%	0.01925	0.02036	0.01906	12,948,602.00
Feb 13 2024	0.01918	-0.00017	-0.88%	0.01931	0.0195	0.01881	6,463,418.00
Feb 12 2024	0.01935	0.00089	4.82%	0.01848	0.0194	0.01813	7,656,227.00
Feb 11 2024	0.01846	-0.00019	-1.02%	0.01864	0.01898	0.01841	4,458,447.00
Feb 10 2024	0.01865	-0.00018	-0.96%	0.01886	0.01902	0.01842	8,201,481.00

Delayed Upgrade Clock