時価総額 $2.49T
0.53%
ボリューム24h $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
硬貨
34.665
取引所
204
ライブ
Alchemist AI (ALCH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Alchemist AI (ALCH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 520 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.069171 | $0.067545 | $0.071541 | $0.067545 | $3,915,306 | $58,795,374 |
| May-28 2026 | $0.067512 | $0.067512 | $0.071444 | $0.070832 | $4,474,470 | $57,385,543 |
| May-27 2026 | $0.070973 | $0.069479 | $0.072074 | $0.070515 | $4,064,718 | $60,327,196 |
| May-26 2026 | $0.07082 | $0.070271 | $0.072939 | $0.072399 | $4,559,762 | $60,197,597 |
| May-25 2026 | $0.072451 | $0.072236 | $0.074144 | $0.072707 | $2,865,271 | $61,583,668 |
| May-24 2026 | $0.072605 | $0.071153 | $0.074285 | $0.073812 | $2,584,473 | $61,714,279 |
| May-23 2026 | $0.073702 | $0.071572 | $0.074769 | $0.072338 | $4,163,743 | $62,647,191 |
| May-22 2026 | $0.072643 | $0.072643 | $0.079638 | $0.079638 | $8,748,420 | $61,746,765 |
| May-21 2026 | $0.079866 | $0.078949 | $0.080185 | $0.079916 | $6,579,065 | $67,886,542 |
| May-20 2026 | $0.0792 | $0.077817 | $0.079651 | $0.078243 | $6,375,641 | $67,320,733 |
| May-19 2026 | $0.078477 | $0.078383 | $0.0815 | $0.079648 | $6,806,208 | $66,705,906 |
| May-18 2026 | $0.079122 | $0.076765 | $0.080456 | $0.080456 | $13,026,664 | $67,253,880 |
| May-17 2026 | $0.082335 | $0.079989 | $0.082335 | $0.080274 | $4,731,206 | $69,985,114 |
| May-16 2026 | $0.08006 | $0.080056 | $0.081756 | $0.081514 | $5,310,549 | $68,051,387 |
| May-15 2026 | $0.081021 | $0.080938 | $0.083595 | $0.082715 | $8,585,022 | $68,867,952 |