Alchemix Historical Data - ALCXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alchemix (Cryptocurrency:ALCXETH)
Alchemix (Cryptocurrency:ALCXETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alchemix	ALCXETH	Crypto	54,656,961	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00021	-2.66%	0.00769	0.00768	0.00772

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0079	0.00796	0.00763	0.0079	0.000493 - 65,654,708,507.92

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:43:16	0.734290	0.00769	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.29	293.86	ALCX	ALCXEUR	ALCXGBP	ALCXBTC

ALCXETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00897	0.00938	0.0078	379.96	-0.00128	-14.27%
1 Month	0.009895	0.015307	0.000493	409.12	-0.002205	-22.28%
3 Months	0.00976	0.015775	0.000493	513.12	-0.00207	-21.21%
6 Months	0.00763	65,654,708,507.92	0.000493	868.14	0.00006	0.79%
1 Year	0.00954	65,654,708,507.92	0.000493	856.75	-0.00185	-19.39%
3 Years	0.50874	65,654,708,507.92	0.00000001	858.85	-0.50105	-98.49%
5 Years	0.87686	65,654,708,507.92	0.00000001	843.13	-0.86917	-99.12%

ALCXETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.0079	-0.00017	-2.11%	0.00807	0.00812	0.0078	456.00
Apr 26 2024	0.00807	-0.00017	-2.06%	0.00824	0.00824	0.00797	434.00
Apr 25 2024	0.00824	0.0001	1.23%	0.00814	0.00825	0.00801	375.00
Apr 24 2024	0.00814	-0.0003	-3.55%	0.00844	0.00847	0.00813	278.00
Apr 23 2024	0.00844	-0.0004	-4.52%	0.00884	0.008864	0.00843	370.00
Apr 22 2024	0.00884	-0.00052	-5.56%	0.009259	0.00932	0.00882	502.00
Apr 21 2024	0.00936	0.00039	4.35%	0.00897	0.00938	0.00892	242.00
Apr 20 2024	0.00897	0.00047	5.53%	0.0085	0.00903	0.000493	350.00
Apr 19 2024	0.0085	0.00013	1.55%	0.00837	0.00857	0.00831	390.00
Apr 18 2024	0.00837	-0.00007	-0.83%	0.00844	0.00861	0.00837	399.00
Apr 17 2024	0.00844	-0.00001	-0.12%	0.008405	0.00857	0.00834	401.00
Apr 16 2024	0.00845	0.00001	0.12%	0.00844	0.008549	0.008203	473.00
Apr 15 2024	0.00844	-0.00061	-6.74%	0.00906	0.00906	0.00833	566.00
Apr 14 2024	0.00905	0.00026	2.96%	0.00879	0.009235	0.00857	398.00
Apr 13 2024	0.00879	-0.00072	-7.57%	0.009636	0.015307	0.00843	421.00
Apr 12 2024	0.00951	-0.00062	-6.12%	0.01013	0.01058	0.00935	431.00
Apr 11 2024	0.01013	-0.000624	-5.80%	0.01084	0.01112	0.01003	352.00
Apr 10 2024	0.010754	0.000794	7.98%	0.00996	0.01168	0.00996	536.00
Apr 09 2024	0.00996	0.00017	1.74%	0.009834	0.01094	0.009499	473.00
Apr 08 2024	0.00979	-0.00149	-13.21%	0.01149	0.012343	0.00956	480.00
Apr 07 2024	0.01128	0.00224	24.78%	0.00904	0.01404	0.00902	1,132.00
Apr 06 2024	0.00904	0.00001	0.11%	0.00903	0.009133	0.008965	281.00
Apr 05 2024	0.00903	-0.00006	-0.66%	0.00909	0.009665	0.009023	157.00
Apr 04 2024	0.00909	0.00025	2.83%	0.00885	0.009147	0.00884	278.00
Apr 03 2024	0.00884	-0.00029	-3.18%	0.00914	0.00914	0.00877	290.00
Apr 02 2024	0.00913	-0.00048	-4.99%	0.00957	0.00963	0.00895	377.00
Apr 01 2024	0.00961	-0.00012	-1.23%	0.00975	0.0098	0.00945	304.00
Mar 31 2024	0.00973	-0.00005	-0.51%	0.009895	0.00992	0.00967	296.00
Mar 30 2024	0.00978	0.000071	0.73%	0.00976	0.015775	0.009698	312.00
Mar 29 2024	0.009709	0.000119	1.24%	0.00959	0.010043	0.00943	363.00
Mar 28 2024	0.00959	0.00024	2.57%	0.009447	0.00968	0.0093	485.00

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