Register to chat with like-minded investors on our interactive forums.
ALCXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00814 | -0.0003 | -3.55% | 0.00846 | 0.00847 | 0.00813 | 256.00 |
| Apr 23 2024 | 0.00844 | -0.0004 | -4.52% | 0.00879 | 0.00884 | 0.00843 | 345.00 |
| Apr 22 2024 | 0.00884 | -0.00052 | -5.56% | 0.00932 | 0.00932 | 0.00882 | 315.00 |
| Apr 21 2024 | 0.00936 | 0.00039 | 4.35% | 0.00898 | 0.00938 | 0.00892 | 216.00 |
| Apr 20 2024 | 0.00897 | 0.00047 | 5.53% | 0.00851 | 0.00903 | 0.0085 | 323.00 |
| Apr 19 2024 | 0.0085 | 0.00013 | 1.55% | 0.0084 | 0.00857 | 0.00831 | 363.00 |
| Apr 18 2024 | 0.00837 | -0.00007 | -0.83% | 0.00843 | 0.00861 | 0.00837 | 387.00 |
| Apr 17 2024 | 0.00844 | -0.00001 | -0.12% | 0.0085 | 0.00857 | 0.00834 | 374.00 |
| Apr 16 2024 | 0.00845 | 0.00001 | 0.12% | 0.00844 | 0.00854 | 0.00828 | 411.00 |
| Apr 15 2024 | 0.00844 | -0.00061 | -6.74% | 0.00906 | 0.00906 | 0.00833 | 356.00 |
| Apr 14 2024 | 0.00905 | 0.00026 | 2.96% | 0.00878 | 0.0091 | 0.00857 | 348.00 |
| Apr 13 2024 | 0.00879 | -0.00072 | -7.57% | 0.00948 | 0.00948 | 0.00843 | 327.00 |
| Apr 12 2024 | 0.00951 | -0.00062 | -6.12% | 0.01016 | 0.01058 | 0.00935 | 331.00 |
| Apr 11 2024 | 0.01013 | -0.00071 | -6.55% | 0.01085 | 0.01112 | 0.01003 | 269.00 |
| Apr 10 2024 | 0.01084 | 0.00088 | 8.84% | 0.00999 | 0.01168 | 0.00996 | 276.00 |
| Apr 09 2024 | 0.00996 | 0.00017 | 1.74% | 0.00975 | 0.01094 | 0.00971 | 272.00 |
| Apr 08 2024 | 0.00979 | -0.00149 | -13.21% | 0.01149 | 0.01233 | 0.00956 | 300.00 |
| Apr 07 2024 | 0.01128 | 0.00224 | 24.78% | 0.00908 | 0.01404 | 0.00902 | 559.00 |
| Apr 06 2024 | 0.00904 | 0.00001 | 0.11% | 0.009 | 0.00913 | 0.009 | 270.00 |
| Apr 05 2024 | 0.00903 | -0.00006 | -0.66% | 0.00909 | 0.00909 | 0.00903 | 141.00 |
| Apr 04 2024 | 0.00909 | 0.00024 | 2.71% | 0.00884 | 0.0091 | 0.00884 | 241.00 |
| Apr 03 2024 | 0.00885 | -0.00029 | -3.17% | 0.00908 | 0.00912 | 0.00877 | 282.00 |
| Apr 02 2024 | 0.00914 | -0.00043 | -4.49% | 0.00961 | 0.00963 | 0.00895 | 278.00 |
| Apr 01 2024 | 0.00957 | -0.00018 | -1.85% | 0.00975 | 0.0098 | 0.00945 | 296.00 |
| Mar 31 2024 | 0.00975 | -0.00003 | -0.31% | 0.00979 | 0.00992 | 0.00967 | 285.00 |
| Mar 30 2024 | 0.00978 | 0.00002 | 0.20% | 0.00974 | 0.01011 | 0.0097 | 287.00 |
| Mar 29 2024 | 0.00976 | 0.00017 | 1.77% | 0.00966 | 0.00976 | 0.00943 | 344.00 |
| Mar 28 2024 | 0.00959 | 0.00024 | 2.57% | 0.00946 | 0.00968 | 0.0093 | 449.00 |
| Mar 27 2024 | 0.00935 | -0.00019 | -1.99% | 0.00956 | 0.0097 | 0.00935 | 467.00 |
| Mar 26 2024 | 0.00954 | -0.00031 | -3.15% | 0.00985 | 0.00994 | 0.00949 | 442.00 |
| Mar 25 2024 | 0.00985 | -0.00012 | -1.20% | 0.00998 | 0.01016 | 0.00978 | 487.00 |
| Mar 24 2024 | 0.00997 | -0.00047 | -4.50% | 0.01026 | 0.01054 | 0.00988 | 457.00 |
| Mar 23 2024 | 0.01044 | 0.00068 | 6.97% | 0.00973 | 0.01044 | 0.00973 | 459.00 |
| Mar 22 2024 | 0.00976 | 0.00089 | 10.03% | 0.00888 | 0.00989 | 0.0088 | 469.00 |
| Mar 21 2024 | 0.00887 | -0.00004 | -0.45% | 0.00893 | 0.009 | 0.00878 | 535.00 |
| Mar 20 2024 | 0.00891 | -0.00039 | -4.19% | 0.0093 | 0.0094 | 0.00872 | 550.00 |
| Mar 19 2024 | 0.0093 | -0.00048 | -4.91% | 0.00978 | 0.00979 | 0.00918 | 515.00 |
| Mar 18 2024 | 0.00978 | -0.0001 | -1.01% | 0.00986 | 0.01027 | 0.00967 | 470.00 |
| Mar 17 2024 | 0.00988 | 0.00003 | 0.30% | 0.00987 | 0.01008 | 0.00966 | 454.00 |
| Mar 16 2024 | 0.00985 | -0.0004 | -3.90% | 0.01034 | 0.01051 | 0.00961 | 456.00 |
| Mar 15 2024 | 0.01025 | 0.00007 | 0.69% | 0.01023 | 0.01052 | 0.010 | 433.00 |
| Mar 14 2024 | 0.01018 | 0.00003 | 0.30% | 0.01014 | 0.01032 | 0.00983 | 433.00 |
| Mar 13 2024 | 0.01015 | 0.0005 | 5.18% | 0.00973 | 0.01026 | 0.00947 | 435.00 |
| Mar 12 2024 | 0.00965 | 0.00035 | 3.76% | 0.00934 | 0.01023 | 0.00921 | 451.00 |
| Mar 11 2024 | 0.0093 | 0.00037 | 4.14% | 0.00893 | 0.00934 | 0.00875 | 483.00 |
| Mar 10 2024 | 0.00893 | -0.0004 | -4.29% | 0.00928 | 0.00944 | 0.00888 | 488.00 |
| Mar 09 2024 | 0.00933 | 0.00035 | 3.90% | 0.00915 | 0.00941 | 0.0089 | 341.00 |
| Mar 08 2024 | 0.00898 | 0.00042 | 4.91% | 0.00861 | 0.00905 | 0.00836 | 511.00 |
| Mar 07 2024 | 0.00856 | 0.00033 | 4.01% | 0.00824 | 0.00915 | 0.00817 | 541.00 |
| Mar 06 2024 | 0.00823 | -0.00034 | -3.97% | 0.00857 | 0.00857 | 0.00802 | 506.00 |
| Mar 05 2024 | 0.00857 | -0.00059 | -6.44% | 0.00913 | 0.0092 | 0.00839 | 507.00 |
| Mar 04 2024 | 0.00916 | -0.00051 | -5.27% | 0.00966 | 0.00996 | 0.00916 | 476.00 |
| Mar 03 2024 | 0.00967 | 0.00017 | 1.79% | 0.00955 | 0.00975 | 0.0093 | 468.00 |
| Mar 02 2024 | 0.0095 | 0.00015 | 1.60% | 0.00937 | 0.00956 | 0.00921 | 505.00 |
| Mar 01 2024 | 0.00935 | 0.00042 | 4.70% | 0.00898 | 0.00948 | 0.00879 | 531.00 |
| Feb 29 2024 | 0.00893 | 0.00017 | 1.94% | 0.00876 | 0.00912 | 0.00867 | 534.00 |
| Feb 28 2024 | 0.00876 | -0.00007 | -0.79% | 0.00887 | 0.00922 | 0.00871 | 543.00 |
| Feb 27 2024 | 0.00883 | -0.0005 | -5.36% | 0.00931 | 0.00936 | 0.00879 | 540.00 |
| Feb 26 2024 | 0.00933 | -0.00026 | -2.71% | 0.00962 | 0.00969 | 0.00923 | 549.00 |
| Feb 25 2024 | 0.00959 | -0.00027 | -2.74% | 0.00987 | 0.0103 | 0.00957 | 425.00 |
| Feb 24 2024 | 0.00986 | -0.0005 | -4.83% | 0.01035 | 0.01058 | 0.00978 | 496.00 |
| Feb 23 2024 | 0.01036 | 0.00007 | 0.68% | 0.01038 | 0.01319 | 0.01013 | 401.00 |
| Feb 22 2024 | 0.01029 | 0.00143 | 16.14% | 0.00884 | 0.01096 | 0.00873 | 489.00 |
| Feb 21 2024 | 0.00886 | -0.00019 | -2.10% | 0.00904 | 0.00908 | 0.00876 | 479.00 |
| Feb 20 2024 | 0.00905 | -0.00062 | -6.41% | 0.00961 | 0.00977 | 0.00898 | 524.00 |
| Feb 19 2024 | 0.00967 | 0.00009 | 0.94% | 0.00956 | 0.00977 | 0.00949 | 539.00 |
| Feb 18 2024 | 0.00958 | -0.00004 | -0.42% | 0.00971 | 0.00982 | 0.00949 | 580.00 |
| Feb 17 2024 | 0.00962 | 0.00015 | 1.58% | 0.00947 | 0.00973 | 0.00937 | 574.00 |
| Feb 16 2024 | 0.00947 | -0.00001 | -0.11% | 0.00952 | 0.00964 | 0.00935 | 535.00 |
| Feb 15 2024 | 0.00948 | -0.00035 | -3.56% | 0.0098 | 0.00993 | 0.00938 | 537.00 |
| Feb 14 2024 | 0.00983 | 0.0001 | 1.03% | 0.0097 | 0.01006 | 0.00956 | 540.00 |
| Feb 13 2024 | 0.00973 | -0.00029 | -2.89% | 0.00999 | 0.01001 | 0.00967 | 589.00 |
| Feb 12 2024 | 0.01002 | -0.00015 | -1.47% | 0.01016 | 0.01039 | 0.00993 | 548.00 |
| Feb 11 2024 | 0.01017 | -0.00001 | -0.10% | 0.01013 | 0.01036 | 0.01009 | 563.00 |
| Feb 10 2024 | 0.01018 | -0.00033 | -3.14% | 0.01043 | 0.01075 | 0.01003 | 461.00 |
| Feb 09 2024 | 0.01051 | 0.00054 | 5.42% | 0.00995 | 0.01075 | 0.00976 | 592.00 |
| Feb 08 2024 | 0.00997 | 0.00027 | 2.78% | 0.0097 | 0.010 | 0.00963 | 593.00 |
| Feb 07 2024 | 0.0097 | 0.00001 | 0.10% | 0.00969 | 0.00979 | 0.00957 | 622.00 |
| Feb 06 2024 | 0.00969 | -0.00057 | -5.56% | 0.01023 | 0.01042 | 0.00963 | 604.00 |
| Feb 05 2024 | 0.01026 | -0.00042 | -3.93% | 0.01068 | 0.01117 | 0.01019 | 594.00 |
| Feb 04 2024 | 0.01068 | 0.00092 | 9.43% | 0.00975 | 0.01078 | 0.00962 | 616.00 |
| Feb 03 2024 | 0.00976 | -0.00008 | -0.81% | 0.00983 | 0.01005 | 0.00975 | 624.00 |
| Feb 02 2024 | 0.00984 | 0.00008 | 0.82% | 0.00977 | 0.01003 | 0.0096 | 633.00 |
| Feb 01 2024 | 0.00976 | -0.00028 | -2.79% | 0.01003 | 0.01006 | 0.00968 | 616.00 |
| Jan 31 2024 | 0.01004 | -0.00022 | -2.14% | 0.01022 | 0.01031 | 0.00992 | 596.00 |
| Jan 30 2024 | 0.01026 | -0.00037 | -3.48% | 0.01053 | 0.01083 | 0.01023 | 601.00 |
| Jan 29 2024 | 0.01063 | 0.0003 | 2.90% | 0.01026 | 0.01122 | 0.01019 | 606.00 |
| Jan 28 2024 | 0.01033 | -0.00039 | -3.64% | 0.01069 | 0.01096 | 0.01017 | 607.00 |
| Jan 27 2024 | 0.01072 | 0.00043 | 4.18% | 0.01027 | 0.01082 | 0.01005 | 598.00 |
| Jan 26 2024 | 0.01029 | 0.00037 | 3.73% | 0.00988 | 0.01059 | 0.00984 | 664.00 |
