Market Cap $3.57T
0.79%
Volume 24h $236.34B
-15.06%
BTC % 59.5%
0.21%
ETH % 8.59%
-0.46%
Coins
31.899
+19
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.155277 | $0.10986 | $0.165696 | $0.160621 | $105,984,710 | $131,985,684 |
| May-19 2025 | $0.160603 | $0.154007 | $0.161621 | $0.161358 | $47,563,038 | $136,512,919 |
| May-18 2025 | $0.157139 | $0.146495 | $0.162991 | $0.149043 | $32,090,660 | $133,568,985 |
| May-17 2025 | $0.148491 | $0.148491 | $0.162323 | $0.160594 | $34,700,662 | $126,217,934 |
| May-16 2025 | $0.16062 | $0.155819 | $0.163142 | $0.157408 | $36,952,282 | $136,527,341 |
| May-15 2025 | $0.156159 | $0.151044 | $0.158969 | $0.154901 | $39,020,481 | $132,735,179 |
| May-14 2025 | $0.153866 | $0.147887 | $0.169408 | $0.169408 | $39,337,597 | $130,786,470 |
| May-13 2025 | $0.171909 | $0.138978 | $0.173433 | $0.148792 | $61,645,232 | $146,123,367 |
| May-12 2025 | $0.15058 | $0.136579 | $0.156404 | $0.145827 | $56,188,567 | $127,993,320 |
| May-11 2025 | $0.144326 | $0.142641 | $0.165754 | $0.146147 | $53,870,234 | $122,677,137 |
| May-10 2025 | $0.141314 | $0.128612 | $0.177316 | $0.177316 | $67,557,022 | $120,117,713 |
| May-09 2025 | $0.179401 | $0.169229 | $0.185052 | $0.178809 | $64,962,694 | $152,490,985 |
| May-08 2025 | $0.172265 | $0.171717 | $0.181763 | $0.172634 | $56,796,935 | $146,426,084 |
| May-07 2025 | $0.173598 | $0.16473 | $0.180725 | $0.1776 | $35,872,267 | $147,559,097 |
| May-06 2025 | $0.177859 | $0.162479 | $0.186266 | $0.178697 | $42,236,537 | $151,180,249 |