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

0.02473

-0.00066 (-2.60%)

05:29:08 - Realtime Data

ACHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.02539	-0.00078	-2.98%	0.02633	0.0267	0.02466	5,438,744.00
Jul 17 2024	0.02617	-0.00021	-0.80%	0.02633	0.02686	0.02576	4,596,333.00
Jul 16 2024	0.02638	0.00084	3.29%	0.0256	0.02682	0.02494	6,806,987.00
Jul 15 2024	0.02554	0.00113	4.63%	0.02446	0.02555	0.02413	6,686,274.00
Jul 14 2024	0.02441	0.0008	3.39%	0.02367	0.02446	0.02333	8,826,317.00
Jul 13 2024	0.02361	0.0002	0.85%	0.02362	0.02384	0.02315	8,309,436.00
Jul 12 2024	0.02341	0.00059	2.59%	0.02287	0.02366	0.02222	9,476,824.00
Jul 11 2024	0.02282	0.00051	2.29%	0.02231	0.02436	0.022	10,618,524.00
Jul 10 2024	0.02231	0.00015	0.68%	0.02217	0.02293	0.0219	5,640,287.00
Jul 09 2024	0.02216	0.00002	0.09%	0.02204	0.02271	0.02177	7,265,967.00
Jul 08 2024	0.02214	0.00177	8.69%	0.02034	0.02338	0.01967	7,443,819.00
Jul 07 2024	0.02037	-0.00183	-8.24%	0.022	0.02214	0.02035	5,643,762.00
Jul 06 2024	0.0222	0.00137	6.58%	0.02079	0.02242	0.02042	6,222,617.00
Jul 05 2024	0.02083	-0.00047	-2.21%	0.0205	0.02293	0.01797	8,546,434.00
Jul 04 2024	0.0213	-0.00355	-14.29%	0.02492	0.02521	0.0213	5,949,880.00
Jul 03 2024	0.02485	-0.00087	-3.38%	0.02581	0.02597	0.02448	5,967,653.00
Jul 02 2024	0.02572	0.00242	10.39%	0.02317	0.02588	0.02287	10,059,134.00
Jul 01 2024	0.0233	-0.00007	-0.30%	0.02344	0.02475	0.02312	14,577,072.00
Jun 30 2024	0.02337	0.00104	4.66%	0.02239	0.02343	0.02167	4,398,744.00
Jun 29 2024	0.02233	-0.00049	-2.15%	0.0228	0.02309	0.0223	1,878,701.00
Jun 28 2024	0.02282	-0.00071	-3.02%	0.02361	0.02398	0.02279	6,188,548.00
Jun 27 2024	0.02353	0.00119	5.33%	0.02231	0.0236	0.02211	5,455,677.00
Jun 26 2024	0.02234	-0.00067	-2.91%	0.02308	0.0236	0.02204	6,881,417.00
Jun 25 2024	0.02301	0.00027	1.19%	0.02272	0.02351	0.02248	6,188,440.00
Jun 24 2024	0.02274	0.00105	4.84%	0.02175	0.02284	0.02143	12,816,419.00
Jun 23 2024	0.02169	-0.0007	-3.13%	0.02236	0.02293	0.02152	7,566,049.00
Jun 22 2024	0.02239	-0.0009	-3.86%	0.02322	0.02343	0.02235	5,324,686.00
Jun 21 2024	0.02329	-0.00039	-1.65%	0.02366	0.02409	0.02302	6,170,938.00
Jun 20 2024	0.02368	0.00016	0.68%	0.02363	0.02488	0.02355	6,518,487.00
Jun 19 2024	0.02352	0.00224	10.53%	0.02136	0.02403	0.02128	7,159,369.00
Jun 18 2024	0.02128	-0.00092	-4.14%	0.02237	0.02237	0.02025	9,848,380.00
Jun 17 2024	0.0222	-0.00238	-9.68%	0.02459	0.02486	0.02208	9,540,674.00
Jun 16 2024	0.02458	0.00046	1.91%	0.02411	0.02476	0.02365	4,661,576.00
Jun 15 2024	0.02412	0.00055	2.33%	0.02362	0.02412	0.02347	5,503,250.00
Jun 14 2024	0.02357	-0.00097	-3.95%	0.02467	0.02519	0.02288	6,868,459.00
Jun 13 2024	0.02454	-0.00138	-5.32%	0.02598	0.02618	0.02429	5,826,320.00
Jun 12 2024	0.02592	0.00087	3.47%	0.02504	0.02666	0.02459	5,608,757.00
Jun 11 2024	0.02505	-0.001	-3.84%	0.02617	0.02629	0.02465	8,396,002.00
Jun 10 2024	0.02605	-0.00082	-3.05%	0.02682	0.02707	0.02592	9,586,164.00
Jun 09 2024	0.02687	0.00046	1.74%	0.02642	0.02699	0.02609	6,113,911.00
Jun 08 2024	0.02641	-0.00204	-7.17%	0.02821	0.02858	0.02622	5,237,211.00
Jun 07 2024	0.02845	-0.00316	-10.00%	0.03162	0.03167	0.02774	5,146,949.00
Jun 06 2024	0.03161	-0.00116	-3.54%	0.0329	0.03322	0.03099	6,294,799.00
Jun 05 2024	0.03277	0.00197	6.40%	0.03081	0.03307	0.03081	6,468,360.00
Jun 04 2024	0.0308	0.00163	5.59%	0.02925	0.0308	0.02897	9,667,861.00
Jun 03 2024	0.02917	-0.00055	-1.85%	0.0297	0.03071	0.02915	8,265,994.00
Jun 02 2024	0.02972	0.00039	1.33%	0.02936	0.03066	0.02907	9,863,147.00
Jun 01 2024	0.02933	-0.00065	-2.17%	0.02983	0.02989	0.02933	5,434,252.00
May 31 2024	0.02998	-0.00019	-0.63%	0.03019	0.03034	0.02932	5,401,191.00
May 30 2024	0.03017	-0.00063	-2.05%	0.03104	0.03158	0.02983	5,902,160.00
May 29 2024	0.0308	-0.00074	-2.35%	0.03143	0.03203	0.03069	5,303,945.00
May 28 2024	0.03154	0.00064	2.07%	0.03101	0.03276	0.03035	9,746,235.00
May 27 2024	0.0309	0.00185	6.37%	0.02906	0.03129	0.02872	15,248,055.00
May 26 2024	0.02905	-0.00077	-2.58%	0.02986	0.03025	0.02871	9,991,103.00
May 25 2024	0.02982	0.00009	0.30%	0.02992	0.03039	0.02957	6,826,451.00
May 24 2024	0.02973	-0.00049	-1.62%	0.0304	0.03064	0.02917	7,838,694.00
May 23 2024	0.03022	-0.00059	-1.91%	0.03091	0.03195	0.02934	7,714,339.00
May 22 2024	0.03081	-0.00156	-4.82%	0.03176	0.03189	0.03049	6,722,971.00
May 21 2024	0.03237	0.00112	3.58%	0.03144	0.03359	0.03139	10,595,101.00
May 20 2024	0.03125	0.00247	8.58%	0.02892	0.03128	0.02842	6,862,175.00
May 19 2024	0.02878	-0.00174	-5.70%	0.03051	0.03104	0.02878	9,175,529.00
May 18 2024	0.03052	0.00152	5.24%	0.0289	0.03092	0.02849	9,524,032.00
May 17 2024	0.029	0.0012	4.32%	0.02781	0.02923	0.02781	10,648,826.00
May 16 2024	0.0278	0.00028	1.02%	0.02748	0.02811	0.02697	11,507,129.00
May 15 2024	0.02752	0.00223	8.82%	0.02539	0.02765	0.02532	12,149,828.00
May 14 2024	0.02529	-0.0007	-2.69%	0.02581	0.0266	0.02524	8,775,944.00
May 13 2024	0.02599	0.00022	0.85%	0.0258	0.02656	0.02429	18,803,448.00
May 12 2024	0.02577	-0.00035	-1.34%	0.02617	0.02641	0.02556	10,978,397.00
May 11 2024	0.02612	-0.00056	-2.10%	0.02672	0.02715	0.02608	9,414,039.00
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

Wrapped Centrifuge

British Land (PK)

Vanguard Small Cap

Delayed Upgrade Clock