時価総額 $2.07T
-0.49%
ボリューム24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
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 549 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.06927 | $0.068183 | $0.071613 | $0.070891 | $2,510,074 | $58,879,738 |
| Jun-26 2026 | $0.070926 | $0.070757 | $0.075107 | $0.074149 | $4,574,299 | $60,287,585 |
| Jun-25 2026 | $0.074039 | $0.066848 | $0.076194 | $0.067807 | $9,409,791 | $62,933,692 |
| Jun-24 2026 | $0.067051 | $0.064398 | $0.068437 | $0.066348 | $6,007,795 | $56,993,498 |
| Jun-23 2026 | $0.066296 | $0.065376 | $0.070625 | $0.07058 | $4,603,258 | $56,351,639 |
| Jun-22 2026 | $0.070701 | $0.070502 | $0.073873 | $0.070502 | $6,911,225 | $60,096,698 |
| Jun-21 2026 | $0.070601 | $0.068404 | $0.074295 | $0.068749 | $3,919,762 | $60,011,177 |
| Jun-20 2026 | $0.068676 | $0.066697 | $0.068831 | $0.06825 | $2,785,868 | $58,375,234 |
| Jun-19 2026 | $0.068129 | $0.067883 | $0.070766 | $0.070296 | $3,637,399 | $57,909,859 |
| Jun-18 2026 | $0.070255 | $0.069481 | $0.072948 | $0.072724 | $4,923,205 | $59,717,152 |
| Jun-17 2026 | $0.072486 | $0.069918 | $0.077829 | $0.076975 | $5,149,618 | $61,613,825 |
| Jun-16 2026 | $0.077048 | $0.073911 | $0.080817 | $0.074257 | $4,765,386 | $65,491,230 |
| Jun-15 2026 | $0.073716 | $0.06627 | $0.074644 | $0.067066 | $7,398,160 | $62,659,232 |
| Jun-14 2026 | $0.066787 | $0.065288 | $0.067864 | $0.066707 | $4,954,193 | $56,769,751 |
| Jun-13 2026 | $0.066338 | $0.06049 | $0.067197 | $0.060767 | $4,156,044 | $56,387,628 |