Register for real-time alerts, custom portfolio, and market moversALCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 18.00 | -0.050 | -0.28% | 17.95 | 18.33 | 17.52 | 1,023.00 |
| Jul 17 2024 | 18.05 | 0.00 | 0.00% | 18.02 | 18.46 | 17.84 | 1,066.00 |
| Jul 16 2024 | 18.05 | -0.200 | -1.10% | 18.26 | 18.33 | 17.41 | 878.00 |
| Jul 15 2024 | 18.25 | 1.47 | 8.76% | 16.78 | 18.25 | 16.76 | 714.00 |
| Jul 14 2024 | 16.78 | 0.530 | 3.26% | 16.27 | 16.78 | 16.24 | 1,053.00 |
| Jul 13 2024 | 16.25 | 0.530 | 3.37% | 15.74 | 16.30 | 15.74 | 1,078.00 |
| Jul 12 2024 | 15.72 | -0.060 | -0.38% | 15.76 | 16.03 | 15.14 | 1,434.00 |
| Jul 11 2024 | 15.78 | 0.580 | 3.82% | 15.16 | 16.28 | 14.94 | 1,023.00 |
| Jul 10 2024 | 15.20 | -0.130 | -0.85% | 15.27 | 15.59 | 15.12 | 854.00 |
| Jul 09 2024 | 15.33 | -0.060 | -0.39% | 15.37 | 15.81 | 15.26 | 1,057.00 |
| Jul 08 2024 | 15.39 | 0.740 | 5.05% | 14.57 | 15.57 | 14.17 | 1,203.00 |
| Jul 07 2024 | 14.65 | -0.960 | -6.15% | 15.56 | 15.56 | 14.56 | 998.00 |
| Jul 06 2024 | 15.61 | 0.880 | 5.97% | 14.71 | 15.73 | 14.60 | 1,311.00 |
| Jul 05 2024 | 14.73 | -0.370 | -2.45% | 15.07 | 15.14 | 13.64 | 1,433.00 |
| Jul 04 2024 | 15.10 | -1.40 | -8.48% | 16.58 | 16.72 | 15.10 | 908.00 |
| Jul 03 2024 | 16.50 | -0.720 | -4.18% | 17.25 | 17.27 | 16.35 | 750.00 |
| Jul 02 2024 | 17.22 | -0.240 | -1.37% | 17.42 | 17.48 | 17.01 | 1,044.00 |
| Jul 01 2024 | 17.46 | -0.220 | -1.24% | 17.59 | 18.01 | 17.40 | 627.00 |
| Jun 30 2024 | 17.68 | 0.890 | 5.30% | 16.81 | 17.72 | 16.62 | 861.00 |
| Jun 29 2024 | 16.79 | -0.770 | -4.38% | 17.61 | 17.64 | 16.72 | 887.00 |
| Jun 28 2024 | 17.56 | -1.35 | -7.14% | 18.92 | 19.40 | 17.56 | 1,477.00 |
| Jun 27 2024 | 18.91 | 0.640 | 3.50% | 18.32 | 19.12 | 18.18 | 840.00 |
| Jun 26 2024 | 18.27 | -0.440 | -2.35% | 18.75 | 18.94 | 18.05 | 1,306.00 |
| Jun 25 2024 | 18.71 | 0.370 | 2.02% | 18.36 | 18.93 | 18.23 | 937.00 |
| Jun 24 2024 | 18.34 | 0.090 | 0.49% | 18.31 | 18.52 | 17.67 | 805.00 |
| Jun 23 2024 | 18.25 | -0.290 | -1.56% | 18.51 | 18.98 | 18.24 | 719.00 |
| Jun 22 2024 | 18.54 | -0.250 | -1.33% | 18.96 | 19.08 | 18.33 | 963.00 |
| Jun 21 2024 | 18.79 | 0.030 | 0.16% | 18.77 | 19.17 | 18.38 | 865.00 |
| Jun 20 2024 | 18.76 | 0.180 | 0.97% | 18.53 | 19.29 | 18.35 | 618.00 |
| Jun 19 2024 | 18.58 | 0.530 | 2.94% | 18.09 | 18.67 | 17.84 | 1,260.00 |
| Jun 18 2024 | 18.05 | -0.730 | -3.89% | 18.75 | 18.77 | 17.48 | 2,712.00 |
| Jun 17 2024 | 18.78 | -2.36 | -11.16% | 21.12 | 21.23 | 18.71 | 1,447.00 |
| Jun 16 2024 | 21.14 | 0.090 | 0.43% | 21.13 | 21.26 | 20.73 | 585.00 |
| Jun 15 2024 | 21.05 | 0.730 | 3.59% | 20.30 | 21.19 | 20.18 | 1,088.00 |
| Jun 14 2024 | 20.32 | 0.300 | 1.50% | 20.05 | 20.88 | 19.61 | 1,556.00 |
| Jun 13 2024 | 20.02 | -1.01 | -4.80% | 21.09 | 21.09 | 19.91 | 731.00 |
| Jun 12 2024 | 21.03 | 0.630 | 3.09% | 20.40 | 21.55 | 20.11 | 1,018.00 |
| Jun 11 2024 | 20.40 | -1.68 | -7.61% | 22.01 | 22.04 | 19.89 | 1,979.00 |
| Jun 10 2024 | 22.08 | -0.300 | -1.34% | 22.33 | 22.74 | 21.89 | 1,228.00 |
| Jun 09 2024 | 22.38 | 0.380 | 1.73% | 22.10 | 22.47 | 21.87 | 652.00 |
| Jun 08 2024 | 22.00 | -1.60 | -6.78% | 23.59 | 23.69 | 21.88 | 586.00 |
| Jun 07 2024 | 23.60 | -2.14 | -8.31% | 25.86 | 25.86 | 23.57 | 1,284.00 |
| Jun 06 2024 | 25.74 | -0.450 | -1.72% | 26.15 | 26.18 | 25.04 | 1,021.00 |
| Jun 05 2024 | 26.19 | 1.37 | 5.52% | 24.84 | 27.01 | 24.84 | 973.00 |
| Jun 04 2024 | 24.82 | 0.940 | 3.94% | 23.87 | 24.93 | 23.68 | 567.00 |
| Jun 03 2024 | 23.88 | -0.120 | -0.50% | 24.00 | 24.40 | 23.77 | 603.00 |
| Jun 02 2024 | 24.00 | -0.840 | -3.38% | 24.76 | 25.19 | 23.77 | 1,589.00 |
| Jun 01 2024 | 24.84 | 0.600 | 2.48% | 24.32 | 24.98 | 24.12 | 611.00 |
| May 31 2024 | 24.24 | -0.450 | -1.82% | 24.70 | 24.76 | 24.00 | 804.00 |
| May 30 2024 | 24.69 | -0.670 | -2.64% | 25.33 | 25.77 | 24.58 | 634.00 |
| May 29 2024 | 25.36 | -0.560 | -2.16% | 25.95 | 26.46 | 25.31 | 817.00 |
| May 28 2024 | 25.92 | -0.220 | -0.84% | 26.10 | 26.12 | 25.12 | 603.00 |
| May 27 2024 | 26.14 | 0.210 | 0.81% | 25.95 | 26.63 | 25.88 | 1,019.00 |
| May 26 2024 | 25.93 | -0.640 | -2.41% | 26.65 | 27.41 | 25.86 | 1,034.00 |
| May 25 2024 | 26.57 | 0.890 | 3.47% | 25.71 | 26.77 | 25.65 | 2,072.00 |
| May 24 2024 | 25.68 | -0.440 | -1.68% | 26.17 | 26.36 | 24.59 | 2,178.00 |
| May 23 2024 | 26.12 | 0.570 | 2.23% | 25.53 | 27.68 | 25.53 | 5,085.00 |
| May 22 2024 | 25.55 | -0.360 | -1.39% | 25.91 | 26.24 | 25.35 | 772.00 |
| May 21 2024 | 25.91 | 0.380 | 1.49% | 25.65 | 26.48 | 25.24 | 1,138.00 |
| May 20 2024 | 25.53 | 2.01 | 8.55% | 23.52 | 25.66 | 23.04 | 1,191.00 |
| May 19 2024 | 23.52 | -1.63 | -6.48% | 25.18 | 25.39 | 23.34 | 995.00 |
| May 18 2024 | 25.15 | 0.150 | 0.60% | 24.86 | 25.51 | 24.67 | 868.00 |
| May 17 2024 | 25.00 | 0.800 | 3.31% | 24.22 | 25.28 | 24.07 | 759.00 |
| May 16 2024 | 24.20 | -0.250 | -1.03% | 24.67 | 24.96 | 23.55 | 865.00 |
| May 15 2024 | 24.45 | 2.18 | 9.79% | 22.29 | 24.60 | 22.15 | 1,100.00 |
| May 14 2024 | 22.27 | -0.740 | -3.20% | 23.00 | 23.27 | 21.97 | 959.00 |
| May 13 2024 | 23.01 | -0.510 | -2.17% | 23.52 | 23.76 | 22.50 | 910.00 |
| May 12 2024 | 23.52 | 0.170 | 0.73% | 23.32 | 24.02 | 23.32 | 671.00 |
| May 11 2024 | 23.35 | -0.280 | -1.20% | 23.68 | 24.14 | 23.30 | 932.00 |
| May 10 2024 | 23.63 | -0.760 | -3.11% | 24.42 | 25.12 | 23.37 | 949.00 |
| May 09 2024 | 24.39 | 0.550 | 2.30% | 23.87 | 24.60 | 23.23 | 1,304.00 |
| May 08 2024 | 23.84 | -0.600 | -2.44% | 24.37 | 24.48 | 23.56 | 1,535.00 |
| May 07 2024 | 24.44 | 0.00 | 0.00% | 24.54 | 25.53 | 24.36 | 1,252.00 |
| May 06 2024 | 24.44 | -0.540 | -2.16% | 24.90 | 25.54 | 24.41 | 953.00 |
| May 05 2024 | 24.98 | 0.130 | 0.54% | 24.86 | 25.59 | 24.35 | 920.00 |
| May 04 2024 | 24.84 | 0.180 | 0.75% | 24.50 | 25.17 | 24.33 | 1,153.00 |
| May 03 2024 | 24.66 | 0.660 | 2.76% | 23.91 | 24.99 | 23.59 | 915.00 |
| May 02 2024 | 24.00 | 0.880 | 3.82% | 23.11 | 24.25 | 22.36 | 1,134.00 |
| May 01 2024 | 23.11 | 0.120 | 0.51% | 23.02 | 23.50 | 22.02 | 1,831.00 |
| Apr 30 2024 | 23.00 | -2.17 | -8.63% | 25.10 | 25.43 | 22.41 | 1,799.00 |
| Apr 29 2024 | 25.17 | -0.010 | -0.02% | 25.28 | 25.52 | 24.23 | 1,788.00 |
| Apr 28 2024 | 25.17 | -0.550 | -2.13% | 25.62 | 26.16 | 25.14 | 596.00 |
| Apr 27 2024 | 25.72 | 0.460 | 1.82% | 25.30 | 25.78 | 24.78 | 1,989.00 |
| Apr 26 2024 | 25.26 | -0.780 | -3.00% | 25.86 | 25.92 | 24.80 | 1,610.00 |
| Apr 25 2024 | 26.05 | 0.590 | 2.31% | 25.57 | 26.32 | 24.76 | 2,145.00 |
| Apr 24 2024 | 25.46 | -1.72 | -6.34% | 27.24 | 27.36 | 25.40 | 1,460.00 |
| Apr 23 2024 | 27.18 | -1.13 | -3.98% | 28.15 | 28.43 | 27.05 | 1,373.00 |
| Apr 22 2024 | 28.31 | -1.14 | -3.87% | 29.32 | 29.60 | 28.22 | 1,141.00 |
| Apr 21 2024 | 29.44 | 1.11 | 3.91% | 28.35 | 29.62 | 28.23 | 2,623.00 |
| Apr 20 2024 | 28.34 | 2.45 | 9.46% | 26.06 | 28.50 | 25.75 | 1,022.00 |
