Cap Mercado $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Moedas
33.322
+14
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de Alchemist AI (ALCH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.070799 | $0.059257 | $0.074928 | $0.059793 | $47,160,823 | $60,179,256 |
| Oct-02 2025 | $0.06111 | $0.06047 | $0.062553 | $0.062553 | $23,319,934 | $51,943,944 |
| Oct-01 2025 | $0.062218 | $0.062218 | $0.064573 | $0.064207 | $26,689,913 | $52,885,972 |
| Sep-30 2025 | $0.064588 | $0.055314 | $0.066096 | $0.056243 | $30,578,653 | $54,900,418 |
| Sep-29 2025 | $0.058965 | $0.04988 | $0.06138 | $0.053083 | $34,285,383 | $50,120,781 |
| Sep-28 2025 | $0.05336 | $0.051257 | $0.058149 | $0.057401 | $22,976,832 | $45,356,444 |
| Sep-27 2025 | $0.057948 | $0.055106 | $0.057948 | $0.055934 | $30,907,592 | $49,256,320 |
| Sep-26 2025 | $0.055639 | $0.054366 | $0.057722 | $0.057722 | $25,502,793 | $47,293,377 |
| Sep-25 2025 | $0.05774 | $0.054296 | $0.059167 | $0.055175 | $29,665,690 | $49,079,242 |
| Sep-24 2025 | $0.05528 | $0.054142 | $0.064398 | $0.064398 | $26,672,814 | $46,988,508 |
| Sep-23 2025 | $0.06472 | $0.06472 | $0.073275 | $0.072886 | $26,910,075 | $55,012,295 |
| Sep-22 2025 | $0.071209 | $0.069922 | $0.074616 | $0.072413 | $32,636,569 | $60,527,778 |
| Sep-21 2025 | $0.07284 | $0.069676 | $0.085191 | $0.085191 | $30,590,586 | $61,914,055 |
| Sep-20 2025 | $0.085184 | $0.084103 | $0.085514 | $0.084103 | $18,236,388 | $72,406,778 |
| Sep-19 2025 | $0.084293 | $0.084265 | $0.089477 | $0.086668 | $27,284,813 | $71,649,294 |