Alchemy Historical Data - ACHUSD | 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:ACHUSD)
Alchemy (Cryptocurrency:ACHUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alchemy	ACHUSD	Crypto	143,891,072	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000332	1.16%	0.029076	0.02905	0.029083

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02867	0.029571	0.027642	0.028744	0.01257 - 0.051905

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	18:16:35	109.70	0.029076	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,253,024.09	43,424,908.72	ACH	ACHEUR	ACHGBP	ACHBTC

ACHUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.034241	0.038504	0.027	76,069,763.72	-0.005165	-15.08%
1 Month	0.03292	0.038504	0.020593	73,229,988.98	-0.003844	-11.68%
3 Months	0.018361	0.051905	0.018	125,702,265.34	0.010715	58.36%
6 Months	0.019278	0.051905	0.015681	88,334,417.17	0.009798	50.82%
1 Year	0.029983	0.051905	0.01257	67,355,383.98	-0.000907	-3.03%
3 Years	0.001423	0.14295	0.001423	169,049,622.67	0.027653	1,943.83%
5 Years	0.000296	0.14295	0.000286	161,182,895.48	0.02878	9,719.66%

ACHUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.028792	-0.000693	-2.35%	0.029122	0.029829	0.027	75,604,164.00
Apr 30 2024	0.029485	-0.003485	-10.57%	0.032773	0.033263	0.028337	69,318,883.00
Apr 29 2024	0.03297	-0.000542	-1.62%	0.034466	0.037304	0.031767	96,002,272.00
Apr 28 2024	0.033512	-0.001524	-4.35%	0.035159	0.035564	0.033175	28,926,291.00
Apr 27 2024	0.035036	0.000479	1.39%	0.034482	0.035345	0.03278	54,893,078.00
Apr 26 2024	0.034557	-0.001044	-2.93%	0.035572	0.038504	0.034318	87,477,954.00
Apr 25 2024	0.035601	0.001385	4.05%	0.034241	0.037371	0.033082	120,265,700.00
Apr 24 2024	0.034216	-0.000178	-0.52%	0.034466	0.03735	0.033516	62,866,511.00
Apr 23 2024	0.034394	-0.001271	-3.56%	0.035741	0.036597	0.034096	26,066,030.00
Apr 22 2024	0.035665	0.001008	2.91%	0.034847	0.038392	0.034269	32,161,069.00
Apr 21 2024	0.034657	-0.000213	-0.61%	0.034747	0.036668	0.03382	43,416,442.00
Apr 20 2024	0.03487	0.002291	7.03%	0.032244	0.036877	0.032046	73,416,389.00
Apr 19 2024	0.032579	0.0024	7.95%	0.030101	0.035213	0.027845	150,592,100.00
Apr 18 2024	0.030179	0.001158	3.99%	0.029053	0.031951	0.02735	60,090,208.00
Apr 17 2024	0.029021	0.000271	0.94%	0.028628	0.030834	0.027033	99,077,403.00
Apr 16 2024	0.02875	0.000927	3.33%	0.02762	0.02975	0.025674	108,885,897.00
Apr 15 2024	0.027823	0.000246	0.89%	0.02721	0.032224	0.026199	134,774,699.00
Apr 14 2024	0.027577	0.003846	16.21%	0.023592	0.028	0.0225	103,939,640.00
Apr 13 2024	0.023731	-0.004262	-15.23%	0.027882	0.028749	0.020593	145,157,473.00
Apr 12 2024	0.027993	-0.005328	-15.99%	0.033374	0.035013	0.02503	159,015,194.00
Apr 11 2024	0.033321	-0.000738	-2.17%	0.034043	0.034515	0.03286	26,285,601.00
Apr 10 2024	0.034059	-0.000153	-0.45%	0.034097	0.034425	0.031835	52,005,933.00
Apr 09 2024	0.034212	-0.002181	-5.99%	0.036369	0.03676	0.033875	42,518,562.00
Apr 08 2024	0.036393	0.002224	6.51%	0.034042	0.037125	0.032918	83,661,154.00
Apr 07 2024	0.034169	0.000363	1.07%	0.033621	0.034658	0.0334	16,436,743.00
Apr 06 2024	0.033806	0.000302	0.90%	0.033369	0.034528	0.033238	19,331,574.00
Apr 05 2024	0.033504	-0.001177	-3.39%	0.034484	0.034774	0.032323	33,557,470.00
Apr 04 2024	0.034681	0.001517	4.57%	0.03292	0.03579	0.032175	44,695,242.00
Apr 03 2024	0.033164	0.000343	1.05%	0.032867	0.03497	0.031444	70,130,838.00
Apr 02 2024	0.032821	-0.002865	-8.03%	0.0355	0.0355	0.032114	101,802,082.00

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