Register for real-time alerts, custom portfolio, and market moversALCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 26.05 | -1.15 | -4.23% | 25.85 | 26.40 | 24.82 | 1,548.00 |
| Apr 24 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 0.00 |
| Apr 23 2024 | 27.20 | -1.05 | -3.72% | 28.35 | 28.38 | 27.12 | 1,589.00 |
| Apr 22 2024 | 28.25 | -1.18 | -4.01% | 29.13 | 29.55 | 28.22 | 2,888.00 |
| Apr 21 2024 | 29.43 | 1.08 | 3.81% | 28.38 | 29.60 | 28.27 | 1,353.00 |
| Apr 20 2024 | 28.35 | 2.26 | 8.66% | 26.05 | 28.49 | 25.88 | 1,364.00 |
| Apr 19 2024 | 26.09 | 0.380 | 1.48% | 25.76 | 26.49 | 24.05 | 1,806.00 |
| Apr 18 2024 | 25.71 | 0.480 | 1.90% | 25.38 | 26.32 | 24.89 | 2,977.00 |
| Apr 17 2024 | 25.23 | -0.900 | -3.44% | 26.15 | 26.36 | 24.72 | 1,920.00 |
| Apr 16 2024 | 26.13 | -0.160 | -0.61% | 26.17 | 26.56 | 24.95 | 2,870.00 |
| Apr 15 2024 | 26.29 | -2.32 | -8.11% | 28.49 | 29.07 | 25.51 | 4,562.00 |
| Apr 14 2024 | 28.61 | 1.97 | 7.39% | 26.38 | 28.90 | 25.24 | 11,003.00 |
| Apr 13 2024 | 26.64 | -4.01 | -13.08% | 30.53 | 31.14 | 24.10 | 18,421.00 |
| Apr 12 2024 | 30.65 | -4.66 | -13.20% | 35.51 | 37.28 | 29.00 | 9,207.00 |
| Apr 11 2024 | 35.31 | -2.54 | -6.71% | 37.92 | 39.81 | 35.17 | 4,658.00 |
| Apr 10 2024 | 37.85 | 2.83 | 8.08% | 34.97 | 41.30 | 34.96 | 19,836.00 |
| Apr 09 2024 | 35.02 | -1.11 | -3.07% | 36.10 | 39.00 | 34.30 | 16,197.00 |
| Apr 08 2024 | 36.13 | -2.91 | -7.45% | 41.48 | 43.50 | 35.12 | 56,163.00 |
| Apr 07 2024 | 39.04 | 8.36 | 27.25% | 30.46 | 48.14 | 30.00 | 85,504.00 |
| Apr 06 2024 | 30.68 | 0.860 | 2.88% | 29.83 | 30.68 | 29.73 | 381.00 |
| Apr 05 2024 | 29.82 | -0.500 | -1.65% | 30.39 | 30.46 | 29.34 | 1,045.00 |
| Apr 04 2024 | 30.32 | 0.890 | 3.02% | 29.28 | 31.06 | 29.02 | 1,219.00 |
| Apr 03 2024 | 29.43 | -0.500 | -1.67% | 29.89 | 30.34 | 28.91 | 5,744.00 |
| Apr 02 2024 | 29.93 | -3.76 | -11.16% | 33.70 | 33.70 | 29.35 | 14,861.00 |
| Apr 01 2024 | 33.69 | -1.86 | -5.23% | 35.65 | 35.65 | 32.55 | 3,142.00 |
| Mar 31 2024 | 35.55 | 1.26 | 3.67% | 34.59 | 35.99 | 34.38 | 1,860.00 |
| Mar 30 2024 | 34.29 | -0.010 | -0.03% | 34.31 | 35.96 | 34.08 | 3,046.00 |
| Mar 29 2024 | 34.30 | -0.130 | -0.38% | 34.30 | 34.68 | 33.33 | 1,508.00 |
| Mar 28 2024 | 34.43 | 1.35 | 4.08% | 33.13 | 34.53 | 32.58 | 2,380.00 |
| Mar 27 2024 | 33.08 | -1.14 | -3.33% | 34.24 | 35.00 | 32.75 | 2,609.00 |
| Mar 26 2024 | 34.22 | -1.16 | -3.28% | 35.39 | 36.14 | 34.11 | 3,291.00 |
| Mar 25 2024 | 35.38 | 0.840 | 2.43% | 34.43 | 36.14 | 34.35 | 2,133.00 |
| Mar 24 2024 | 34.54 | 0.100 | 0.29% | 34.42 | 35.20 | 33.41 | 5,083.00 |
| Mar 23 2024 | 34.44 | 2.12 | 6.56% | 32.63 | 35.87 | 32.59 | 8,708.00 |
| Mar 22 2024 | 32.32 | 1.20 | 3.86% | 31.19 | 32.90 | 30.76 | 2,833.00 |
| Mar 21 2024 | 31.12 | -0.240 | -0.77% | 31.32 | 31.88 | 30.54 | 1,385.00 |
| Mar 20 2024 | 31.36 | 1.88 | 6.38% | 29.72 | 31.89 | 27.64 | 13,288.00 |
| Mar 19 2024 | 29.48 | -5.11 | -14.77% | 34.53 | 34.53 | 29.11 | 12,458.00 |
| Mar 18 2024 | 34.59 | -1.52 | -4.21% | 35.97 | 37.30 | 33.91 | 8,806.00 |
| Mar 17 2024 | 36.11 | 1.29 | 3.70% | 35.01 | 36.82 | 33.20 | 3,451.00 |
| Mar 16 2024 | 34.82 | -3.84 | -9.93% | 38.34 | 39.27 | 34.23 | 4,190.00 |
| Mar 15 2024 | 38.66 | -1.90 | -4.68% | 39.68 | 40.25 | 36.37 | 5,290.00 |
| Mar 14 2024 | 40.56 | 0.00 | 0.00% | 40.56 | 40.56 | 40.56 | 0.00 |
| Mar 13 2024 | 40.56 | 1.95 | 5.05% | 38.90 | 40.83 | 37.65 | 4,814.00 |
| Mar 12 2024 | 38.61 | 0.560 | 1.47% | 38.23 | 41.35 | 35.57 | 7,873.00 |
| Mar 11 2024 | 38.05 | 3.22 | 9.24% | 34.65 | 39.46 | 33.52 | 2,280.00 |
| Mar 10 2024 | 34.83 | -0.140 | -0.40% | 36.38 | 37.49 | 34.02 | 2,831.00 |
| Mar 09 2024 | 34.97 | 0.00 | 0.00% | 34.97 | 34.97 | 34.97 | 0.00 |
| Mar 08 2024 | 34.97 | 1.98 | 6.00% | 33.41 | 35.70 | 32.70 | 4,554.00 |
| Mar 07 2024 | 32.99 | 1.58 | 5.03% | 31.44 | 33.58 | 31.02 | 8,808.00 |
| Mar 06 2024 | 31.41 | 0.960 | 3.15% | 30.43 | 32.01 | 29.52 | 8,327.00 |
| Mar 05 2024 | 30.45 | -3.00 | -8.97% | 33.26 | 33.60 | 28.83 | 7,222.00 |
| Mar 04 2024 | 33.45 | -0.380 | -1.12% | 33.87 | 35.07 | 32.99 | 5,537.00 |
| Mar 03 2024 | 33.83 | 1.08 | 3.30% | 32.64 | 34.04 | 31.43 | 4,155.00 |
| Mar 02 2024 | 32.75 | 0.370 | 1.14% | 32.25 | 32.76 | 31.53 | 4,081.00 |
| Mar 01 2024 | 32.38 | 2.43 | 8.11% | 30.01 | 32.60 | 29.91 | 2,942.00 |
| Feb 29 2024 | 29.95 | 0.340 | 1.15% | 29.72 | 31.41 | 29.29 | 3,436.00 |
| Feb 28 2024 | 29.61 | 0.860 | 2.99% | 28.79 | 31.82 | 27.90 | 7,234.00 |
| Feb 27 2024 | 28.75 | -0.880 | -2.97% | 29.65 | 30.26 | 28.60 | 4,047.00 |
| Feb 26 2024 | 29.63 | -0.370 | -1.23% | 29.99 | 30.26 | 28.14 | 6,753.00 |
| Feb 25 2024 | 30.00 | 0.400 | 1.35% | 29.49 | 31.97 | 29.41 | 3,651.00 |
| Feb 24 2024 | 29.60 | -0.750 | -2.47% | 30.55 | 32.50 | 29.27 | 9,211.00 |
| Feb 23 2024 | 30.35 | -0.370 | -1.20% | 31.35 | 38.50 | 29.65 | 33,501.00 |
| Feb 22 2024 | 30.72 | 4.43 | 16.85% | 26.27 | 33.00 | 25.54 | 13,075.00 |
| Feb 21 2024 | 26.29 | -0.920 | -3.38% | 27.16 | 27.25 | 25.42 | 2,077.00 |
| Feb 20 2024 | 27.21 | -1.22 | -4.29% | 28.29 | 28.70 | 26.13 | 3,284.00 |
| Feb 19 2024 | 28.43 | 0.910 | 3.31% | 27.56 | 28.84 | 27.38 | 2,285.00 |
| Feb 18 2024 | 27.52 | 0.750 | 2.80% | 26.95 | 28.00 | 26.55 | 1,866.00 |
| Feb 17 2024 | 26.77 | 0.170 | 0.64% | 26.60 | 27.27 | 25.46 | 2,557.00 |
| Feb 16 2024 | 26.60 | -0.200 | -0.75% | 26.90 | 27.23 | 25.83 | 2,259.00 |
| Feb 15 2024 | 26.80 | -0.360 | -1.33% | 27.29 | 27.74 | 26.44 | 2,669.00 |
| Feb 14 2024 | 27.16 | 1.52 | 5.93% | 25.60 | 27.75 | 25.34 | 5,286.00 |
| Feb 13 2024 | 25.64 | -0.850 | -3.21% | 26.55 | 26.65 | 25.00 | 2,388.00 |
| Feb 12 2024 | 26.49 | 1.04 | 4.09% | 25.45 | 26.69 | 24.87 | 2,363.00 |
| Feb 11 2024 | 25.45 | 0.050 | 0.20% | 25.40 | 26.22 | 25.36 | 1,009.00 |
| Feb 10 2024 | 25.40 | -0.570 | -2.19% | 26.03 | 26.93 | 25.18 | 2,322.00 |
| Feb 09 2024 | 25.97 | 1.75 | 7.23% | 24.11 | 27.20 | 23.99 | 6,574.00 |
| Feb 08 2024 | 24.22 | 0.770 | 3.28% | 23.49 | 24.37 | 23.43 | 2,411.00 |
| Feb 07 2024 | 23.45 | 0.390 | 1.69% | 22.98 | 24.19 | 22.70 | 1,646.00 |
| Feb 06 2024 | 23.06 | -0.380 | -1.62% | 23.57 | 24.09 | 22.82 | 1,944.00 |
| Feb 05 2024 | 23.44 | -1.12 | -4.56% | 24.84 | 25.64 | 23.39 | 7,507.00 |
| Feb 04 2024 | 24.56 | 2.15 | 9.59% | 22.42 | 24.89 | 22.15 | 6,388.00 |
| Feb 03 2024 | 22.41 | -0.340 | -1.49% | 22.74 | 23.20 | 22.41 | 1,218.00 |
| Feb 02 2024 | 22.75 | 0.210 | 0.93% | 22.57 | 23.15 | 22.17 | 3,328.00 |
| Feb 01 2024 | 22.54 | -0.360 | -1.57% | 22.88 | 22.90 | 22.11 | 2,181.00 |
| Jan 31 2024 | 22.90 | -1.10 | -4.58% | 24.10 | 24.11 | 22.69 | 2,458.00 |
| Jan 30 2024 | 24.00 | -0.600 | -2.44% | 24.41 | 25.09 | 23.88 | 2,127.00 |
| Jan 29 2024 | 24.60 | 1.48 | 6.40% | 23.03 | 26.00 | 22.90 | 5,184.00 |
| Jan 28 2024 | 23.12 | -1.16 | -4.78% | 24.26 | 24.92 | 23.00 | 2,046.00 |
| Jan 27 2024 | 24.28 | 1.00 | 4.30% | 23.28 | 24.95 | 22.74 | 4,958.00 |
