Alchemix More Historical Data - ALCXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ALCXETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.00803	0.00	0.00%	0.00803	0.00817	0.00802	367.00
May 11 2024	0.00803	-0.00008	-0.99%	0.00811	0.00825	0.00802	415.00
May 10 2024	0.00811	0.000059	0.73%	0.00799	0.00829	0.00799	272.00
May 09 2024	0.008051	0.000021	0.26%	0.00803	0.008051	0.00784	300.00
May 08 2024	0.00803	-0.00005	-0.62%	0.00808	0.008146	0.00784	322.00
May 07 2024	0.00808	0.00011	1.38%	0.00797	0.00827	0.00797	399.00
May 06 2024	0.00797	0.00003	0.38%	0.00794	0.008041	0.00788	449.00
May 05 2024	0.00794	-0.00003	-0.38%	0.00797	0.0081	0.007839	312.00
May 04 2024	0.00797	0.00004	0.50%	0.00793	0.00804	0.00781	308.00
May 03 2024	0.00793	-0.00011	-1.37%	0.008017	0.00817	0.00792	371.00
May 02 2024	0.00804	0.00027	3.47%	0.007786	0.00808	0.00769	369.00
May 01 2024	0.00777	0.00016	2.10%	0.00761	0.007921	0.00761	414.00
Apr 30 2024	0.00761	-0.00018	-2.31%	0.007816	0.00798	0.007557	482.00
Apr 29 2024	0.00779	0.00005	0.65%	0.00784	0.00786	0.00767	607.00
Apr 28 2024	0.00774	-0.00016	-2.03%	0.0079	0.00796	0.00763	362.00
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
Mar 27 2024	0.00935	-0.00019	-1.99%	0.00954	0.0097	0.00935	496.00
Mar 26 2024	0.00954	-0.00031	-3.15%	0.00985	0.010062	0.00949	474.00
Mar 25 2024	0.00985	-0.00012	-1.20%	0.00998	0.01016	0.00978	580.00
Mar 24 2024	0.00997	-0.00047	-4.50%	0.01044	0.01054	0.00988	483.00
Mar 23 2024	0.01044	0.00068	6.97%	0.00976	0.01044	0.009497	520.00
Mar 22 2024	0.00976	0.00093	10.53%	0.00887	0.00989	0.0088	548.00
Mar 21 2024	0.00883	-0.00008	-0.90%	0.00891	0.009	0.00878	545.00
Mar 20 2024	0.00891	-0.00039	-4.19%	0.00912	0.0094	0.00872	620.00
Mar 19 2024	0.0093	-0.00048	-4.91%	0.00978	0.00979	0.00918	588.00
Mar 18 2024	0.00978	-0.0001	-1.01%	0.00986	0.01027	0.00967	651.00
Mar 17 2024	0.00988	0.00003	0.30%	0.00985	0.010191	0.00966	524.00
Mar 16 2024	0.00985	-0.0004	-3.90%	0.01025	0.01051	0.00961	522.00
Mar 15 2024	0.01025	0.00016	1.59%	0.010156	0.01052	0.010	838.00
Mar 14 2024	0.01009	-0.0001	-0.98%	0.01014	0.01032	0.00983	474.00
Mar 13 2024	0.01019	0.00055	5.71%	0.00965	0.01026	0.00947	486.00
Mar 12 2024	0.00964	0.000394	4.27%	0.009294	0.01023	0.00921	588.00
Mar 11 2024	0.009246	0.000336	3.77%	0.00893	0.00928	0.00875	530.00
Mar 10 2024	0.00891	-0.00042	-4.50%	0.00933	0.00944	0.00888	514.00
Mar 09 2024	0.00933	0.00035	3.90%	0.009029	0.00941	0.0089	385.00
Mar 08 2024	0.00898	0.00042	4.91%	0.00856	0.00905	0.00836	577.00
Mar 07 2024	0.00856	0.00033	4.01%	0.00823	0.00915	0.00817	613.00
Mar 06 2024	0.00823	-0.00034	-3.97%	0.00857	0.00862	0.00802	537.00
Mar 05 2024	0.00857	-0.00059	-6.44%	0.00916	0.009228	0.00839	614.00
Mar 04 2024	0.00916	-0.00051	-5.27%	0.00966	0.00996	0.00916	379.00
Mar 03 2024	0.00967	0.00017	1.79%	0.0095	0.00975	0.0093	505.00
Mar 02 2024	0.0095	0.00015	1.60%	0.00934	0.00956	0.00921	535.00
Mar 01 2024	0.00935	0.00042	4.70%	0.00893	0.00948	0.00879	584.00
Feb 29 2024	0.00893	0.00017	1.94%	0.00876	0.00912	0.00867	554.00
Feb 28 2024	0.00876	-0.00007	-0.79%	0.00883	0.009239	0.00871	624.00
Feb 27 2024	0.00883	-0.0005	-5.36%	0.00933	0.00936	0.00879	572.00
Feb 26 2024	0.00933	-0.00026	-2.71%	0.00962	0.00969	0.00923	535.00
Feb 25 2024	0.00959	-0.00027	-2.74%	0.00986	0.0103	0.00957	498.00
Feb 24 2024	0.00986	-0.0005	-4.83%	0.010404	0.01058	0.00978	577.00
Feb 23 2024	0.01036	0.00007	0.68%	0.01029	0.01319	0.01013	949.00
Feb 22 2024	0.01029	0.00143	16.14%	0.00886	0.01096	0.00873	753.00
Feb 21 2024	0.00886	-0.00019	-2.10%	0.00905	0.009105	0.00876	491.00
Feb 20 2024	0.00905	-0.00062	-6.41%	0.00967	0.00977	0.00898	578.00
Feb 19 2024	0.00967	0.00009	0.94%	0.00956	0.00977	0.00949	528.00
Feb 18 2024	0.00958	-0.00001	-0.10%	0.00962	0.00982	0.00949	598.00
Feb 17 2024	0.00959	0.00012	1.27%	0.00947	0.00973	0.00937	603.00
Feb 16 2024	0.00947	-0.00001	-0.11%	0.00948	0.00964	0.00935	579.00
Feb 15 2024	0.00948	-0.00035	-3.56%	0.00983	0.00993	0.00938	574.00
Feb 14 2024	0.00983	0.0001	1.03%	0.00973	0.01006	0.00956	596.00
Feb 13 2024	0.00973	-0.00029	-2.89%	0.01002	0.01002	0.00967	601.00

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