Alchemy Historical Data - ACHEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alchemy (Cryptocurrency:ACHEUR)
Alchemy (Cryptocurrency:ACHEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alchemy	ACHEUR	Crypto	170,280,495	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000354	-1.09%	0.032182	0.031943	0.032189

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0324	0.03311	0.031984	0.032536	0.011793 - 0.047801

Exchange	Last Trade	Size	Trade Price	Currency
BITV	04:15:47	154.98	0.032182	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
93,671.28	2,832,197.87	ACH	ACHUSD	ACHGBP	ACHBTC

ACHEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.032895	0.035978	0.03015	2,888,881.18	-0.000713	-2.17%
1 Month	0.036066	0.036451	0.019219	5,650,800.01	-0.003884	-10.77%
3 Months	0.017059	0.047801	0.0161	8,892,460.39	0.015123	88.65%
6 Months	0.015139	0.047801	0.014179	7,564,634.11	0.017043	112.58%
1 Year	0.030471	0.047801	0.011793	5,489,462.75	0.001711	5.62%
3 Years	0.001186	0.071489	0.001184	18,610,773.21	0.030996	2,613.01%
5 Years	0.001962	0.071489	0.001184	18,566,751.92	0.03022	1,540.51%

ACHEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.032536	0.000136	0.42%	0.0324	0.032549	0.03015	2,808,122.00
Apr 26 2024	0.0324	-0.000893	-2.68%	0.03323	0.035978	0.032016	3,774,903.00
Apr 25 2024	0.033293	0.000888	2.74%	0.03243	0.034882	0.031859	7,380,581.00
Apr 24 2024	0.032405	-0.001713	-5.02%	0.032111	0.034751	0.03179	2,119,709.00
Apr 23 2024	0.034118	0.001836	5.69%	0.03243	0.034118	0.03243	17,419.00
Apr 22 2024	0.032282	-0.000158	-0.49%	0.032895	0.033128	0.031553	1,736,118.00
Apr 21 2024	0.03244	0.001505	4.87%	0.032895	0.034248	0.031553	2,385,313.00
Apr 20 2024	0.030935	0.000348	1.14%	0.030603	0.030935	0.030108	105,476.00
Apr 19 2024	0.030587	0.003279	12.01%	0.028304	0.033257	0.026348	17,867,928.00
Apr 18 2024	0.027308	0.000104	0.38%	0.027005	0.027554	0.0265	474,310.00
Apr 17 2024	0.027204	-0.000015	-0.06%	0.026902	0.028745	0.02538	16,203,718.00
Apr 16 2024	0.027219	0.000936	3.56%	0.026132	0.028256	0.024232	7,894,432.00
Apr 15 2024	0.026283	0.000308	1.19%	0.025451	0.030187	0.024659	18,192,907.00
Apr 14 2024	0.025975	0.003273	14.42%	0.022702	0.026349	0.021385	10,447,955.00
Apr 13 2024	0.022702	-0.003985	-14.93%	0.026585	0.027359	0.019219	13,957,763.00
Apr 12 2024	0.026687	-0.004229	-13.68%	0.031702	0.0331	0.022751	15,122,844.00
Apr 11 2024	0.030916	-0.000786	-2.48%	0.031702	0.032005	0.030598	850,867.00
Apr 10 2024	0.031702	0.00009	0.28%	0.031612	0.031875	0.029637	1,961,873.00
Apr 09 2024	0.031612	-0.001808	-5.41%	0.03342	0.033685	0.031087	2,953,560.00
Apr 08 2024	0.03342	0.001975	6.28%	0.031511	0.034251	0.030383	5,358,958.00
Apr 07 2024	0.031445	0.000285	0.91%	0.031228	0.032402	0.030857	1,301,269.00
Apr 06 2024	0.03116	0.000295	0.96%	0.031018	0.031356	0.030557	69,565.00
Apr 05 2024	0.030865	-0.000795	-2.51%	0.030593	0.031877	0.029911	2,013,414.00
Apr 04 2024	0.03166	0.001067	3.49%	0.030593	0.032983	0.02975	1,581,132.00
Apr 03 2024	0.030593	-0.00000500	-0.02%	0.030532	0.032892	0.029367	7,030,585.00
Apr 02 2024	0.030598	-0.002612	-7.87%	0.033194	0.033194	0.030	6,958,481.00
Apr 01 2024	0.03321	-0.002924	-8.09%	0.035918	0.035918	0.03212	7,552,768.00
Mar 31 2024	0.036134	0.000138	0.38%	0.036066	0.036451	0.035973	100,418.00
Mar 30 2024	0.035996	-0.00263	-6.81%	0.037935	0.037935	0.034673	4,182,506.00
Mar 29 2024	0.038626	0.000849	2.25%	0.038156	0.038672	0.037969	398,068.00
Mar 28 2024	0.037777	-0.000878	-2.27%	0.03888	0.039371	0.037694	7,270,848.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions