Register for real-time alerts, custom portfolio, and market moversALCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 25.89 | 0.210 | 0.82% | 25.72 | 26.49 | 23.99 | 953.00 |
| Apr 18 2024 | 25.68 | 0.540 | 2.15% | 25.17 | 26.34 | 24.85 | 871.00 |
| Apr 17 2024 | 25.14 | -0.960 | -3.69% | 26.18 | 26.37 | 24.70 | 1,149.00 |
| Apr 16 2024 | 26.10 | -0.100 | -0.39% | 26.12 | 26.55 | 24.97 | 1,537.00 |
| Apr 15 2024 | 26.20 | -2.41 | -8.43% | 28.55 | 29.08 | 25.60 | 1,352.00 |
| Apr 14 2024 | 28.61 | 1.98 | 7.42% | 26.41 | 28.72 | 25.26 | 2,120.00 |
| Apr 13 2024 | 26.63 | -4.10 | -13.34% | 30.72 | 31.11 | 24.01 | 2,147.00 |
| Apr 12 2024 | 30.74 | -4.73 | -13.33% | 35.57 | 37.21 | 30.45 | 2,591.00 |
| Apr 11 2024 | 35.46 | -2.43 | -6.42% | 37.84 | 39.69 | 35.05 | 1,255.00 |
| Apr 10 2024 | 37.90 | 3.13 | 8.99% | 35.01 | 41.33 | 34.94 | 5,228.00 |
| Apr 09 2024 | 34.77 | -1.50 | -4.14% | 35.96 | 37.47 | 34.22 | 3,366.00 |
| Apr 08 2024 | 36.27 | -2.57 | -6.63% | 40.60 | 42.28 | 35.55 | 6,504.00 |
| Apr 07 2024 | 38.85 | 8.29 | 27.11% | 30.42 | 46.60 | 30.35 | 3,115.00 |
| Apr 06 2024 | 30.56 | 0.730 | 2.44% | 29.76 | 30.62 | 29.72 | 650.00 |
| Apr 05 2024 | 29.83 | -0.430 | -1.40% | 30.21 | 30.41 | 29.20 | 1,191.00 |
| Apr 04 2024 | 30.26 | 0.920 | 3.14% | 29.24 | 31.17 | 28.92 | 1,589.00 |
| Apr 03 2024 | 29.34 | -0.500 | -1.69% | 29.82 | 30.33 | 28.96 | 869.00 |
| Apr 02 2024 | 29.84 | -3.80 | -11.30% | 33.72 | 33.76 | 29.47 | 2,087.00 |
| Apr 01 2024 | 33.64 | -1.87 | -5.26% | 35.52 | 35.64 | 32.50 | 950.00 |
| Mar 31 2024 | 35.51 | 1.18 | 3.44% | 34.38 | 35.95 | 34.38 | 683.00 |
| Mar 30 2024 | 34.33 | 0.020 | 0.04% | 34.23 | 35.86 | 33.97 | 1,237.00 |
| Mar 29 2024 | 34.31 | 0.00 | 0.00% | 34.44 | 34.48 | 33.16 | 1,322.00 |
| Mar 28 2024 | 34.31 | 1.55 | 4.74% | 33.01 | 34.44 | 32.57 | 1,335.00 |
| Mar 27 2024 | 32.76 | -1.52 | -4.45% | 34.30 | 34.92 | 32.65 | 1,136.00 |
| Mar 26 2024 | 34.28 | -1.11 | -3.15% | 35.52 | 36.13 | 33.97 | 1,378.00 |
| Mar 25 2024 | 35.40 | 0.950 | 2.75% | 34.50 | 36.12 | 34.26 | 1,605.00 |
| Mar 24 2024 | 34.45 | -0.660 | -1.89% | 34.47 | 35.15 | 33.34 | 1,417.00 |
| Mar 23 2024 | 35.11 | 2.76 | 8.52% | 32.43 | 35.11 | 32.37 | 1,423.00 |
| Mar 22 2024 | 32.35 | 1.36 | 4.37% | 30.96 | 32.79 | 30.59 | 2,127.00 |
| Mar 21 2024 | 31.00 | -0.340 | -1.08% | 31.38 | 31.87 | 30.41 | 1,557.00 |
| Mar 20 2024 | 31.34 | 1.86 | 6.31% | 29.40 | 31.91 | 27.64 | 3,381.00 |
| Mar 19 2024 | 29.48 | -5.17 | -14.93% | 34.41 | 34.57 | 29.27 | 2,822.00 |
| Mar 18 2024 | 34.65 | -1.21 | -3.37% | 35.87 | 37.23 | 33.81 | 2,373.00 |
| Mar 17 2024 | 35.86 | 1.10 | 3.17% | 34.78 | 36.76 | 33.22 | 2,254.00 |
| Mar 16 2024 | 34.76 | -3.50 | -9.16% | 38.52 | 39.50 | 34.18 | 3,193.00 |
| Mar 15 2024 | 38.26 | -1.22 | -3.10% | 39.67 | 40.35 | 36.24 | 3,990.00 |
| Mar 14 2024 | 39.49 | -1.09 | -2.68% | 40.55 | 40.72 | 37.63 | 2,522.00 |
| Mar 13 2024 | 40.57 | 2.13 | 5.53% | 38.66 | 40.94 | 37.57 | 1,978.00 |
| Mar 12 2024 | 38.45 | 0.520 | 1.37% | 37.80 | 41.28 | 35.55 | 3,641.00 |
| Mar 11 2024 | 37.93 | 3.23 | 9.31% | 34.79 | 38.06 | 33.49 | 1,981.00 |
| Mar 10 2024 | 34.70 | -1.76 | -4.83% | 36.38 | 37.40 | 33.95 | 1,756.00 |
| Mar 09 2024 | 36.46 | 1.58 | 4.54% | 34.95 | 36.81 | 34.79 | 2,064.00 |
| Mar 08 2024 | 34.88 | 1.81 | 5.47% | 33.30 | 35.62 | 32.61 | 2,331.00 |
| Mar 07 2024 | 33.07 | 1.68 | 5.35% | 31.55 | 33.42 | 30.96 | 2,134.00 |
| Mar 06 2024 | 31.39 | 0.910 | 3.00% | 30.41 | 31.99 | 29.48 | 2,193.00 |
| Mar 05 2024 | 30.47 | -2.83 | -8.51% | 33.16 | 33.44 | 28.56 | 3,390.00 |
| Mar 04 2024 | 33.31 | -0.290 | -0.85% | 33.81 | 34.96 | 32.94 | 2,347.00 |
| Mar 03 2024 | 33.59 | 1.16 | 3.58% | 32.68 | 33.87 | 31.27 | 2,066.00 |
| Mar 02 2024 | 32.43 | 0.340 | 1.07% | 32.15 | 32.59 | 31.52 | 2,100.00 |
| Mar 01 2024 | 32.09 | 2.12 | 7.06% | 29.96 | 32.56 | 29.73 | 2,439.00 |
| Feb 29 2024 | 29.97 | 0.420 | 1.41% | 29.65 | 31.36 | 29.22 | 1,743.00 |
| Feb 28 2024 | 29.55 | 0.880 | 3.09% | 28.78 | 31.43 | 28.48 | 2,828.00 |
