時価総額 $2.24T
-0.77%
ボリューム24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
硬貨
34.665
取引所
204
ライブ
Alchemix (ALCX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Alchemix (ALCX) 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 1,970 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $2.0930 | $2.0630 | $2.2200 | $2.1360 | $28,626 | $5,287,311 |
| Jul-20 2026 | $2.1110 | $2.0080 | $2.1610 | $2.0500 | $27,942 | $5,332,653 |
| Jul-19 2026 | $2.0450 | $2.0379 | $2.1370 | $2.0480 | $28,059 | $5,165,773 |
| Jul-18 2026 | $2.0440 | $2.0370 | $2.2100 | $2.1140 | $29,227 | $5,163,247 |
| Jul-17 2026 | $2.0970 | $1.9980 | $2.1760 | $2.1480 | $28,191 | $5,297,116 |
| Jul-16 2026 | $2.1490 | $2.0730 | $2.2390 | $2.1280 | $27,858 | $5,428,405 |
| Jul-15 2026 | $2.1290 | $1.9920 | $2.1520 | $2.0670 | $28,229 | $5,377,738 |
| Jul-14 2026 | $2.1030 | $1.9340 | $2.1370 | $2.0170 | $28,017 | $5,312,064 |
| Jul-13 2026 | $2.0043 | $1.9150 | $2.0580 | $2.0410 | $39,326 | $5,062,687 |
| Jul-12 2026 | $2.0540 | $1.9100 | $2.1500 | $1.9100 | $29,174 | $5,187,832 |
| Jul-11 2026 | $1.9100 | $1.9100 | $2.2131 | $2.2115 | $305,613 | $4,824,128 |
| Jul-10 2026 | $2.2427 | $1.8900 | $2.5634 | $1.9300 | $77,540 | $5,664,467 |
| Jul-09 2026 | $2.0299 | $1.8400 | $2.0700 | $2.0299 | $307,083 | $5,127,214 |
| Jul-08 2026 | $2.0600 | $2.0200 | $2.1700 | $2.1200 | $174,752 | $5,202,808 |
| Jul-07 2026 | $2.1200 | $2.0900 | $2.2300 | $2.2100 | $189,013 | $5,354,346 |