Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Alchemix (ALCX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $11.86 | $11.86 | $15.66 | $13.89 | $46,446,378 | $29,752,800 |
| Nov-13 2025 | $13.86 | $11.93 | $16.31 | $13.03 | $96,281,934 | $34,741,456 |
| Nov-12 2025 | $13.20 | $9.316 | $14.80 | $9.406 | $60,415,224 | $33,094,448 |
| Nov-11 2025 | $9.433 | $9.347 | $10.55 | $10.40 | $9,125,000 | $23,631,425 |
| Nov-10 2025 | $10.52 | $10.29 | $12.35 | $10.96 | $30,338,022 | $26,371,939 |
| Nov-09 2025 | $10.79 | $8.861 | $11.40 | $9.345 | $40,440,819 | $27,034,889 |
| Nov-08 2025 | $9.263 | $9.158 | $9.991 | $9.991 | $10,872,346 | $23,203,774 |
| Nov-07 2025 | $10.14 | $9.357 | $11.83 | $11.83 | $33,940,092 | $25,416,139 |
| Nov-06 2025 | $11.21 | $10.98 | $17.35 | $11.30 | $205,557,493 | $28,097,578 |
| Nov-05 2025 | $12.07 | $6.375 | $12.07 | $6.498 | $89,658,940 | $30,253,569 |
| Nov-04 2025 | $6.536 | $6.316 | $6.985 | $6.628 | $4,859,220 | $16,370,071 |
| Nov-03 2025 | $6.553 | $6.381 | $7.261 | $7.261 | $2,721,537 | $16,411,859 |
| Nov-02 2025 | $7.169 | $7.082 | $7.290 | $7.237 | $1,267,966 | $17,954,123 |
| Nov-01 2025 | $7.236 | $7.013 | $7.296 | $7.074 | $1,821,494 | $18,120,940 |
| Oct-31 2025 | $7.036 | $6.912 | $7.082 | $6.954 | $1,299,983 | $17,619,922 |