Register for streaming realtime charts, analysis tools, and prices.
ALCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 27.41 | -0.930 | -3.28% | 28.25 | 28.40 | 27.22 | 172.00 |
| Apr 22 2024 | 28.34 | -1.13 | -3.83% | 29.14 | 29.56 | 28.26 | 209.00 |
| Apr 21 2024 | 29.47 | 1.05 | 3.69% | 28.52 | 29.47 | 28.38 | 91.00 |
| Apr 20 2024 | 28.42 | 2.68 | 10.41% | 26.27 | 28.42 | 26.09 | 85.00 |
| Apr 19 2024 | 25.74 | -0.340 | -1.30% | 25.71 | 26.45 | 24.16 | 317.00 |
| Apr 18 2024 | 26.08 | 0.890 | 3.53% | 25.06 | 26.34 | 25.03 | 52.00 |
| Apr 17 2024 | 25.19 | -0.960 | -3.67% | 26.29 | 26.33 | 24.78 | 175.00 |
| Apr 16 2024 | 26.15 | -0.230 | -0.87% | 26.18 | 26.54 | 25.06 | 160.00 |
| Apr 15 2024 | 26.38 | -2.22 | -7.76% | 28.37 | 28.99 | 25.80 | 846.00 |
| Apr 14 2024 | 28.60 | 1.88 | 7.04% | 26.43 | 28.74 | 25.44 | 776.00 |
| Apr 13 2024 | 26.72 | -4.00 | -13.02% | 30.54 | 31.17 | 23.99 | 1,657.00 |
| Apr 12 2024 | 30.72 | -4.82 | -13.56% | 35.58 | 37.11 | 29.60 | 1,218.00 |
| Apr 11 2024 | 35.54 | -2.42 | -6.38% | 37.96 | 39.44 | 35.15 | 789.00 |
| Apr 10 2024 | 37.96 | 3.06 | 8.77% | 35.14 | 42.41 | 35.14 | 2,277.00 |
| Apr 09 2024 | 34.90 | -1.41 | -3.88% | 36.09 | 38.82 | 34.46 | 506.00 |
| Apr 08 2024 | 36.31 | -2.52 | -6.49% | 38.99 | 43.58 | 35.48 | 2,577.00 |
| Apr 07 2024 | 38.83 | 8.35 | 27.40% | 30.56 | 47.73 | 30.56 | 4,052.00 |
| Apr 06 2024 | 30.48 | 0.680 | 2.28% | 30.06 | 30.57 | 30.06 | 113.00 |
| Apr 05 2024 | 29.80 | -0.500 | -1.65% | 30.21 | 30.39 | 29.53 | 255.00 |
| Apr 04 2024 | 30.30 | 0.920 | 3.13% | 29.30 | 31.04 | 29.09 | 164.00 |
| Apr 03 2024 | 29.38 | -0.600 | -2.00% | 29.73 | 30.29 | 28.94 | 313.00 |
| Apr 02 2024 | 29.98 | -3.59 | -10.69% | 33.65 | 33.65 | 29.54 | 983.00 |
| Apr 01 2024 | 33.57 | -1.80 | -5.09% | 35.25 | 35.43 | 32.60 | 425.00 |
| Mar 31 2024 | 35.37 | 0.900 | 2.61% | 34.51 | 35.94 | 34.34 | 620.00 |
| Mar 30 2024 | 34.47 | 0.220 | 0.64% | 34.18 | 35.95 | 34.18 | 201.00 |
| Mar 29 2024 | 34.25 | -0.080 | -0.23% | 34.22 | 34.55 | 33.63 | 102.00 |
| Mar 28 2024 | 34.33 | 1.31 | 3.97% | 33.09 | 34.46 | 32.63 | 293.00 |
| Mar 27 2024 | 33.02 | -1.25 | -3.65% | 34.36 | 34.77 | 32.78 | 312.00 |
| Mar 26 2024 | 34.27 | -1.21 | -3.41% | 35.34 | 35.95 | 34.08 | 191.00 |
| Mar 25 2024 | 35.48 | 0.950 | 2.75% | 34.54 | 35.99 | 34.33 | 892.00 |
| Mar 24 2024 | 34.53 | -0.110 | -0.32% | 34.41 | 35.27 | 32.78 | 549.00 |
| Mar 23 2024 | 34.64 | 2.27 | 7.01% | 32.53 | 35.16 | 32.53 | 1,422.00 |
| Mar 22 2024 | 32.37 | 1.42 | 4.59% | 30.99 | 32.64 | 30.64 | 566.00 |
| Mar 21 2024 | 30.95 | -0.500 | -1.59% | 31.27 | 31.89 | 30.54 | 487.00 |
| Mar 20 2024 | 31.45 | 1.42 | 4.73% | 29.61 | 31.83 | 27.48 | 1,736.00 |
| Mar 19 2024 | 30.03 | -4.57 | -13.21% | 34.30 | 34.31 | 29.53 | 1,329.00 |
| Mar 18 2024 | 34.60 | -1.37 | -3.81% | 35.85 | 37.05 | 33.81 | 412.00 |
| Mar 17 2024 | 35.97 | 1.19 | 3.42% | 35.14 | 37.04 | 33.54 | 676.00 |
| Mar 16 2024 | 34.78 | -3.80 | -9.85% | 38.61 | 39.17 | 34.41 | 509.00 |
| Mar 15 2024 | 38.58 | -0.850 | -2.16% | 39.70 | 39.98 | 36.71 | 586.00 |
| Mar 14 2024 | 39.43 | -1.32 | -3.24% | 40.74 | 40.98 | 37.67 | 723.00 |
| Mar 13 2024 | 40.75 | 2.46 | 6.42% | 38.64 | 41.47 | 37.77 | 659.00 |
| Mar 12 2024 | 38.29 | 0.350 | 0.92% | 38.06 | 41.16 | 35.71 | 1,303.00 |
| Mar 11 2024 | 37.94 | 3.40 | 9.84% | 34.69 | 37.94 | 33.74 | 796.00 |
| Mar 10 2024 | 34.54 | -1.98 | -5.42% | 36.66 | 37.59 | 34.14 | 597.00 |
| Mar 09 2024 | 36.52 | 1.48 | 4.22% | 35.42 | 36.68 | 35.11 | 293.00 |
| Mar 08 2024 | 35.04 | 2.00 | 6.05% | 33.33 | 35.47 | 32.76 | 221.00 |
| Mar 07 2024 | 33.04 | 1.53 | 4.86% | 31.64 | 34.38 | 31.05 | 1,123.00 |
| Mar 06 2024 | 31.51 | 0.850 | 2.77% | 30.54 | 31.91 | 29.59 | 348.00 |
| Mar 05 2024 | 30.66 | -2.87 | -8.56% | 33.31 | 33.45 | 28.81 | 1,143.00 |
| Mar 04 2024 | 33.53 | -0.140 | -0.42% | 33.87 | 35.48 | 33.11 | 691.00 |
| Mar 03 2024 | 33.67 | 1.04 | 3.19% | 32.78 | 34.88 | 30.15 | 544.00 |
| Mar 02 2024 | 32.63 | 0.480 | 1.49% | 32.28 | 33.79 | 31.61 | 839.00 |
| Mar 01 2024 | 32.15 | 2.49 | 8.40% | 30.00 | 32.53 | 30.00 | 440.00 |
| Feb 29 2024 | 29.66 | 0.060 | 0.20% | 29.72 | 31.12 | 29.29 | 459.00 |
| Feb 28 2024 | 29.60 | 0.910 | 3.17% | 28.80 | 31.22 | 28.64 | 775.00 |
| Feb 27 2024 | 28.69 | -0.940 | -3.17% | 29.68 | 30.19 | 28.64 | 456.00 |
| Feb 26 2024 | 29.63 | -0.080 | -0.27% | 30.07 | 30.21 | 28.41 | 394.00 |
| Feb 25 2024 | 29.71 | 0.190 | 0.64% | 29.46 | 31.32 | 29.34 | 377.00 |
| Feb 24 2024 | 29.52 | -0.750 | -2.48% | 30.43 | 31.04 | 29.31 | 656.00 |
| Feb 23 2024 | 30.27 | -0.420 | -1.37% | 31.24 | 37.87 | 29.81 | 2,665.00 |
| Feb 22 2024 | 30.69 | 4.48 | 17.09% | 26.18 | 32.56 | 25.66 | 2,153.00 |
| Feb 21 2024 | 26.21 | -1.18 | -4.31% | 27.17 | 27.28 | 25.52 | 172.00 |
| Feb 20 2024 | 27.39 | -1.17 | -4.10% | 28.60 | 28.90 | 26.35 | 389.00 |
| Feb 19 2024 | 28.56 | 1.16 | 4.23% | 27.45 | 29.09 | 27.37 | 324.00 |
| Feb 18 2024 | 27.40 | 0.740 | 2.78% | 26.79 | 27.70 | 26.50 | 179.00 |
| Feb 17 2024 | 26.66 | 0.070 | 0.26% | 26.74 | 27.20 | 25.76 | 524.00 |
| Feb 16 2024 | 26.59 | -0.220 | -0.82% | 26.92 | 28.28 | 26.12 | 650.00 |
| Feb 15 2024 | 26.81 | -0.360 | -1.32% | 27.04 | 27.58 | 26.65 | 321.00 |
| Feb 14 2024 | 27.17 | 1.48 | 5.76% | 25.69 | 27.73 | 25.44 | 397.00 |
| Feb 13 2024 | 25.69 | -0.840 | -3.17% | 26.81 | 26.81 | 25.48 | 251.00 |
| Feb 12 2024 | 26.53 | 1.10 | 4.33% | 25.54 | 26.94 | 25.04 | 432.00 |
| Feb 11 2024 | 25.43 | 0.040 | 0.16% | 25.40 | 26.56 | 25.33 | 409.00 |
| Feb 10 2024 | 25.39 | -0.680 | -2.61% | 25.96 | 27.22 | 25.00 | 1,129.00 |
| Feb 09 2024 | 26.07 | 1.90 | 7.86% | 24.16 | 27.85 | 24.04 | 1,423.00 |
| Feb 08 2024 | 24.17 | 0.750 | 3.20% | 23.48 | 25.44 | 23.45 | 387.00 |
| Feb 07 2024 | 23.42 | 0.310 | 1.34% | 23.18 | 24.01 | 22.72 | 129.00 |
| Feb 06 2024 | 23.11 | -0.320 | -1.37% | 23.54 | 23.96 | 22.29 | 583.00 |
| Feb 05 2024 | 23.43 | -1.29 | -5.22% | 24.66 | 25.51 | 23.40 | 956.00 |
| Feb 04 2024 | 24.72 | 2.14 | 9.48% | 22.31 | 24.81 | 22.22 | 621.00 |
| Feb 03 2024 | 22.58 | -0.070 | -0.31% | 23.02 | 23.20 | 22.37 | 135.00 |
| Feb 02 2024 | 22.65 | 0.220 | 0.98% | 22.53 | 22.99 | 22.42 | 155.00 |
| Feb 01 2024 | 22.43 | -0.640 | -2.77% | 22.99 | 22.99 | 22.15 | 158.00 |
| Jan 31 2024 | 23.07 | -1.04 | -4.31% | 24.10 | 24.10 | 22.77 | 339.00 |
| Jan 30 2024 | 24.11 | -0.440 | -1.79% | 24.48 | 25.73 | 24.11 | 465.00 |
| Jan 29 2024 | 24.55 | 1.32 | 5.68% | 23.33 | 25.36 | 23.31 | 561.00 |
| Jan 28 2024 | 23.23 | -0.930 | -3.85% | 24.36 | 24.93 | 23.10 | 349.00 |
| Jan 27 2024 | 24.16 | 0.760 | 3.25% | 23.41 | 24.59 | 22.70 | 433.00 |
| Jan 26 2024 | 23.40 | 1.50 | 6.85% | 21.97 | 23.85 | 21.97 | 779.00 |
| Jan 25 2024 | 21.90 | -0.720 | -3.18% | 22.46 | 22.61 | 21.45 | 635.00 |
