Market Cap $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Coins
33.760
+3
Exchanges
885
Last update
50 Seconds ago
Alchemist AI (ALCH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.200537 | $0.187574 | $0.20497 | $0.18806 | $42,913,421 | $170,456,709 |
| Dec-02 2025 | $0.187599 | $0.140708 | $0.196244 | $0.143275 | $46,926,811 | $159,459,464 |
| Dec-01 2025 | $0.144721 | $0.13213 | $0.168109 | $0.163198 | $43,573,292 | $123,012,988 |
| Nov-30 2025 | $0.162676 | $0.156054 | $0.168402 | $0.161713 | $54,436,765 | $138,274,662 |
| Nov-29 2025 | $0.162682 | $0.106939 | $0.164471 | $0.111679 | $44,245,195 | $138,279,932 |
| Nov-28 2025 | $0.112151 | $0.112151 | $0.125896 | $0.113199 | $26,927,225 | $95,328,413 |
| Nov-27 2025 | $0.108222 | $0.108222 | $0.148196 | $0.148196 | $29,005,295 | $91,988,783 |
| Nov-26 2025 | $0.149394 | $0.146134 | $0.152614 | $0.146395 | $21,705,020 | $126,985,096 |
| Nov-25 2025 | $0.146674 | $0.145402 | $0.157696 | $0.157696 | $24,580,847 | $124,673,612 |
| Nov-24 2025 | $0.154174 | $0.138149 | $0.154174 | $0.139993 | $29,323,695 | $131,048,704 |
| Nov-23 2025 | $0.141219 | $0.134454 | $0.146757 | $0.140544 | $16,011,105 | $120,036,836 |
| Nov-22 2025 | $0.138854 | $0.138854 | $0.160613 | $0.160613 | $16,478,067 | $118,026,358 |
| Nov-21 2025 | $0.162547 | $0.13887 | $0.177052 | $0.143693 | $44,721,911 | $138,165,092 |
| Nov-20 2025 | $0.144852 | $0.144852 | $0.223316 | $0.153445 | $89,642,407 | $123,124,805 |
| Nov-19 2025 | $0.152854 | $0.147265 | $0.154113 | $0.152312 | $32,974,690 | $129,926,220 |