Cap Mercado $2.80T
0.33%
Volume 24h $197.51B
-25.5%
BTC % 55.88%
0.28%
ETH % 10.07%
0.29%
Moedas
34.531
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $5.268 | $5.196 | $5.388 | $5.196 | $841,756 | $13,259,758 |
| Apr-24 2026 | $5.206 | $5.133 | $5.221 | $5.133 | $603,183 | $13,103,959 |
| Apr-23 2026 | $5.141 | $5.112 | $5.247 | $5.247 | $547,960 | $12,938,704 |
| Apr-22 2026 | $5.258 | $5.242 | $5.339 | $5.286 | $932,630 | $13,234,803 |
| Apr-21 2026 | $5.283 | $5.218 | $5.345 | $5.326 | $686,792 | $13,296,016 |
| Apr-20 2026 | $5.326 | $5.175 | $5.341 | $5.180 | $600,454 | $13,402,968 |
| Apr-19 2026 | $5.183 | $5.183 | $5.359 | $5.359 | $654,346 | $13,042,971 |
| Apr-18 2026 | $5.357 | $5.345 | $5.600 | $5.592 | $1,416,192 | $13,481,022 |
| Apr-17 2026 | $5.623 | $5.271 | $5.827 | $5.453 | $3,824,171 | $14,149,821 |
| Apr-16 2026 | $5.343 | $5.214 | $5.363 | $5.214 | $1,098,625 | $13,445,609 |
| Apr-15 2026 | $5.218 | $5.128 | $5.218 | $5.140 | $683,749 | $13,130,145 |
| Apr-14 2026 | $5.150 | $5.150 | $5.266 | $5.263 | $843,286 | $12,959,819 |
| Apr-13 2026 | $5.228 | $5.078 | $5.228 | $5.195 | $937,668 | $13,153,966 |
| Apr-12 2026 | $5.186 | $5.158 | $5.306 | $5.306 | $1,013,976 | $13,049,225 |
| Apr-11 2026 | $5.341 | $5.093 | $5.938 | $5.123 | $6,180,565 | $13,438,962 |