Register for real-time alerts, custom portfolio, and market moversALCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 16.38 | -0.470 | -2.79% | 16.87 | 17.26 | 16.19 | 2,667.00 |
| Jul 22 2024 | 16.85 | -0.800 | -4.53% | 17.72 | 17.78 | 16.77 | 2,252.00 |
| Jul 21 2024 | 17.65 | -0.610 | -3.34% | 18.24 | 18.32 | 16.97 | 16,559.00 |
| Jul 20 2024 | 18.26 | 0.280 | 1.56% | 18.74 | 18.74 | 18.24 | 6,047.00 |
| Jul 19 2024 | 17.98 | 0.00 | 0.00% | 17.98 | 17.98 | 17.98 | 0.00 |
| Jul 18 2024 | 17.98 | -0.100 | -0.55% | 17.93 | 18.23 | 17.59 | 2,456.00 |
| Jul 17 2024 | 18.08 | 0.00 | 0.00% | 18.08 | 18.08 | 18.08 | 0.00 |
| Jul 16 2024 | 18.08 | -0.190 | -1.04% | 18.31 | 18.45 | 17.30 | 9,938.00 |
| Jul 15 2024 | 18.27 | 1.48 | 8.81% | 16.79 | 18.29 | 16.79 | 11,336.00 |
| Jul 14 2024 | 16.79 | 0.510 | 3.13% | 16.27 | 16.79 | 16.27 | 1,144.00 |
| Jul 13 2024 | 16.28 | 0.570 | 3.63% | 15.79 | 16.29 | 15.73 | 865.00 |
| Jul 12 2024 | 15.71 | -0.070 | -0.44% | 15.86 | 16.03 | 15.18 | 1,634.00 |
| Jul 11 2024 | 15.78 | 0.550 | 3.61% | 15.18 | 16.23 | 14.98 | 1,291.00 |
| Jul 10 2024 | 15.23 | -0.290 | -1.87% | 15.36 | 15.61 | 15.20 | 846.00 |
| Jul 09 2024 | 15.52 | 0.060 | 0.39% | 15.39 | 15.81 | 15.30 | 636.00 |
| Jul 08 2024 | 15.46 | 0.760 | 5.17% | 14.65 | 15.60 | 14.19 | 1,756.00 |
| Jul 07 2024 | 14.70 | -0.900 | -5.77% | 15.60 | 15.60 | 14.70 | 1,202.00 |
| Jul 06 2024 | 15.60 | 0.890 | 6.05% | 14.75 | 15.73 | 14.64 | 1,485.00 |
| Jul 05 2024 | 14.71 | -0.420 | -2.78% | 15.14 | 15.19 | 13.62 | 2,956.00 |
| Jul 04 2024 | 15.13 | -2.06 | -11.98% | 16.67 | 16.69 | 15.10 | 1,572.00 |
| Jul 03 2024 | 17.19 | 0.00 | 0.00% | 17.19 | 17.19 | 17.19 | 0.00 |
| Jul 02 2024 | 17.19 | -0.290 | -1.66% | 17.37 | 17.48 | 17.02 | 1,001.00 |
| Jul 01 2024 | 17.48 | -0.070 | -0.40% | 17.52 | 18.06 | 17.48 | 1,270.00 |
| Jun 30 2024 | 17.55 | 0.760 | 4.53% | 16.78 | 17.70 | 16.63 | 1,053.00 |
| Jun 29 2024 | 16.79 | -0.810 | -4.60% | 17.56 | 17.61 | 16.78 | 1,382.00 |
| Jun 28 2024 | 17.60 | -1.33 | -7.03% | 18.93 | 19.42 | 17.57 | 6,373.00 |
| Jun 27 2024 | 18.93 | 0.630 | 3.44% | 18.33 | 19.11 | 18.24 | 2,200.00 |
| Jun 26 2024 | 18.30 | -0.460 | -2.45% | 18.85 | 18.96 | 18.06 | 559.00 |
| Jun 25 2024 | 18.76 | 0.270 | 1.46% | 18.41 | 18.97 | 18.26 | 2,721.00 |
| Jun 24 2024 | 18.49 | 0.170 | 0.93% | 18.46 | 18.53 | 17.65 | 2,569.00 |
| Jun 23 2024 | 18.32 | -0.240 | -1.29% | 18.56 | 19.03 | 18.22 | 1,047.00 |
| Jun 22 2024 | 18.56 | -0.300 | -1.59% | 18.88 | 19.01 | 18.37 | 1,576.00 |
| Jun 21 2024 | 18.86 | 0.080 | 0.43% | 18.68 | 19.15 | 18.40 | 1,542.00 |
| Jun 20 2024 | 18.78 | 0.230 | 1.24% | 18.54 | 19.28 | 18.36 | 1,681.00 |
| Jun 19 2024 | 18.55 | 0.440 | 2.43% | 18.03 | 18.70 | 17.82 | 2,094.00 |
| Jun 18 2024 | 18.11 | -0.670 | -3.57% | 18.67 | 18.69 | 17.41 | 2,359.00 |
| Jun 17 2024 | 18.78 | -2.42 | -11.42% | 21.10 | 21.21 | 18.69 | 3,646.00 |
| Jun 16 2024 | 21.20 | 0.180 | 0.86% | 21.03 | 21.29 | 20.76 | 865.00 |
| Jun 15 2024 | 21.02 | 0.700 | 3.44% | 20.54 | 21.22 | 20.24 | 1,204.00 |
| Jun 14 2024 | 20.32 | 0.240 | 1.20% | 20.16 | 20.87 | 19.62 | 1,855.00 |
| Jun 13 2024 | 20.08 | -0.910 | -4.34% | 21.03 | 21.10 | 19.94 | 1,877.00 |
| Jun 12 2024 | 20.99 | 0.620 | 3.04% | 20.51 | 21.51 | 20.13 | 1,603.00 |
| Jun 11 2024 | 20.37 | -1.68 | -7.62% | 21.96 | 22.03 | 19.96 | 3,851.00 |
| Jun 10 2024 | 22.05 | -0.270 | -1.21% | 22.22 | 22.73 | 21.80 | 2,411.00 |
| Jun 09 2024 | 22.32 | 0.230 | 1.04% | 21.99 | 22.45 | 21.84 | 1,125.00 |
| Jun 08 2024 | 22.09 | -1.50 | -6.36% | 23.56 | 23.69 | 21.85 | 19,975.00 |
| Jun 07 2024 | 23.59 | -2.31 | -8.92% | 25.77 | 25.85 | 23.58 | 7,881.00 |
| Jun 06 2024 | 25.90 | -0.230 | -0.88% | 26.14 | 26.14 | 25.01 | 12,851.00 |
| Jun 05 2024 | 26.13 | 1.33 | 5.36% | 24.94 | 27.06 | 24.94 | 16,270.00 |
| Jun 04 2024 | 24.80 | 0.930 | 3.90% | 23.89 | 24.95 | 23.63 | 2,261.00 |
| Jun 03 2024 | 23.87 | -0.230 | -0.95% | 23.82 | 24.35 | 23.79 | 2,762.00 |
| Jun 02 2024 | 24.10 | -0.600 | -2.43% | 24.79 | 25.24 | 23.71 | 4,438.00 |
| Jun 01 2024 | 24.70 | 0.410 | 1.69% | 24.34 | 24.94 | 24.13 | 2,238.00 |
| May 31 2024 | 24.29 | -0.500 | -2.02% | 24.74 | 24.80 | 23.90 | 11,101.00 |
| May 30 2024 | 24.79 | -0.550 | -2.17% | 25.42 | 25.73 | 24.57 | 10,864.00 |
| May 29 2024 | 25.34 | -0.640 | -2.46% | 25.98 | 26.49 | 25.28 | 3,158.00 |
| May 28 2024 | 25.98 | -0.170 | -0.65% | 26.08 | 26.13 | 25.20 | 2,350.00 |
| May 27 2024 | 26.15 | 0.220 | 0.85% | 26.09 | 26.63 | 25.80 | 4,566.00 |
| May 26 2024 | 25.93 | -0.680 | -2.56% | 26.64 | 27.56 | 25.85 | 9,253.00 |
| May 25 2024 | 26.61 | 0.940 | 3.66% | 25.73 | 26.84 | 25.68 | 10,763.00 |
| May 24 2024 | 25.67 | -0.680 | -2.58% | 25.99 | 26.32 | 24.60 | 9,628.00 |
| May 23 2024 | 26.35 | 0.420 | 1.62% | 25.74 | 34.23 | 25.55 | 45,853.00 |
| May 22 2024 | 25.93 | 0.00 | 0.00% | 25.93 | 25.93 | 25.93 | 0.00 |
| May 21 2024 | 25.93 | 0.430 | 1.69% | 25.59 | 26.50 | 25.23 | 4,056.00 |
| May 20 2024 | 25.50 | 1.90 | 8.05% | 23.45 | 25.69 | 23.05 | 4,044.00 |
| May 19 2024 | 23.60 | -1.58 | -6.27% | 25.26 | 25.53 | 23.38 | 2,583.00 |
| May 18 2024 | 25.18 | 0.360 | 1.45% | 24.91 | 25.54 | 24.75 | 1,299.00 |
| May 17 2024 | 24.82 | 0.630 | 2.60% | 24.42 | 25.30 | 24.10 | 1,756.00 |
| May 16 2024 | 24.19 | 1.90 | 8.52% | 24.65 | 24.92 | 23.63 | 2,516.00 |
| May 15 2024 | 22.29 | 0.00 | 0.00% | 22.29 | 22.29 | 22.29 | 0.00 |
| May 14 2024 | 22.29 | -0.690 | -3.00% | 23.05 | 23.34 | 21.94 | 1,385.00 |
| May 13 2024 | 22.98 | -0.600 | -2.54% | 23.61 | 23.74 | 22.64 | 1,091.00 |
| May 12 2024 | 23.58 | 0.150 | 0.64% | 23.47 | 24.02 | 23.43 | 398.00 |
| May 11 2024 | 23.43 | -0.130 | -0.55% | 24.00 | 24.15 | 23.42 | 627.00 |
| May 10 2024 | 23.56 | -0.850 | -3.48% | 24.45 | 25.12 | 23.37 | 1,749.00 |
| May 09 2024 | 24.41 | 0.280 | 1.16% | 23.94 | 24.67 | 23.34 | 1,556.00 |
| May 08 2024 | 24.13 | -0.410 | -1.67% | 24.44 | 24.56 | 23.61 | 1,348.00 |
| May 07 2024 | 24.54 | -0.500 | -2.00% | 24.50 | 25.54 | 24.45 | 1,241.00 |
| May 06 2024 | 25.04 | 0.00 | 0.00% | 25.04 | 25.04 | 25.04 | 0.00 |
| May 05 2024 | 25.04 | 0.190 | 0.76% | 24.93 | 25.62 | 24.49 | 658.00 |
| May 04 2024 | 24.85 | 0.290 | 1.18% | 24.54 | 25.15 | 24.37 | 952.00 |
| May 03 2024 | 24.56 | 0.710 | 2.98% | 24.08 | 25.01 | 23.63 | 2,056.00 |
| May 02 2024 | 23.85 | 0.650 | 2.80% | 23.12 | 24.21 | 22.48 | 712.00 |
| May 01 2024 | 23.20 | 0.100 | 0.43% | 23.15 | 23.45 | 22.05 | 1,557.00 |
| Apr 30 2024 | 23.10 | -2.04 | -8.11% | 25.28 | 25.40 | 22.43 | 1,525.00 |
| Apr 29 2024 | 25.14 | -0.150 | -0.59% | 25.34 | 25.69 | 24.24 | 1,072.00 |
| Apr 28 2024 | 25.29 | -0.320 | -1.25% | 25.73 | 26.13 | 25.17 | 1,387.00 |
| Apr 27 2024 | 25.61 | 0.260 | 1.03% | 25.36 | 25.72 | 24.83 | 1,145.00 |
| Apr 26 2024 | 25.35 | -0.210 | -0.82% | 25.93 | 25.94 | 24.98 | 1,258.00 |
| Apr 25 2024 | 25.56 | 0.00 | 0.00% | 25.56 | 25.56 | 25.56 | 0.00 |
