Cap Mercado $4.00T
0.85%
Volume 24h $293.59B
-14.91%
BTC % 55.17%
-0.16%
ETH % 11.86%
0.25%
Moedas
33.516
+10
Trocas
885
Última atualização
3 Minutos 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-23 2025 | $0.066215 | $0.065415 | $0.067799 | $0.06677 | $16,769,235 | $56,283,101 |
| Oct-22 2025 | $0.066769 | $0.065014 | $0.069685 | $0.067619 | $20,931,286 | $56,754,496 |
| Oct-21 2025 | $0.067119 | $0.066711 | $0.069868 | $0.067393 | $24,351,110 | $57,051,930 |
| Oct-20 2025 | $0.068133 | $0.067131 | $0.069851 | $0.068045 | $19,683,153 | $57,913,252 |
| Oct-19 2025 | $0.068058 | $0.068058 | $0.070386 | $0.070208 | $19,199,109 | $57,849,467 |
| Oct-18 2025 | $0.071126 | $0.069011 | $0.073628 | $0.073045 | $20,721,974 | $60,457,665 |
| Oct-17 2025 | $0.071923 | $0.07066 | $0.072785 | $0.072776 | $35,221,546 | $61,135,078 |
| Oct-16 2025 | $0.072501 | $0.072501 | $0.076299 | $0.074338 | $32,175,001 | $61,626,688 |
| Oct-15 2025 | $0.074118 | $0.071618 | $0.079378 | $0.07611 | $29,512,053 | $63,000,799 |
| Oct-14 2025 | $0.076151 | $0.075252 | $0.078701 | $0.077981 | $36,495,655 | $64,728,618 |
| Oct-13 2025 | $0.077106 | $0.069895 | $0.077106 | $0.070537 | $29,794,652 | $65,540,870 |
| Oct-12 2025 | $0.070323 | $0.065824 | $0.070926 | $0.066725 | $31,305,879 | $59,774,717 |
| Oct-11 2025 | $0.06589 | $0.06589 | $0.071081 | $0.070338 | $43,341,203 | $56,007,114 |
| Oct-10 2025 | $0.071552 | $0.066455 | $0.071552 | $0.070823 | $52,290,512 | $60,820,041 |
| Oct-09 2025 | $0.071149 | $0.069164 | $0.081347 | $0.069981 | $36,814,215 | $60,477,428 |