S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
CRTO
Alchemy (Crypto.com:ACHUSDT)
Alchemy (Crypto.com:ACHUSDT) Historical

ACHUSDT Alchemy

0.031609

0.00 (0.00%)

00:02:48 - Realtime Data

ACHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.031441	0.0004	1.29%	0.031154	0.033633	0.030404	461,590.00
May 27 2024	0.031041	0.001972	6.78%	0.029111	0.031317	0.02874	217,440.00
May 26 2024	0.029069	-0.000771	-2.58%	0.02983	0.030248	0.028785	34,460.00
May 25 2024	0.02984	-0.000095	-0.32%	0.029827	0.030419	0.029601	91,030.00
May 24 2024	0.029935	-0.000535	-1.76%	0.030423	0.030737	0.028951	237,230.00
May 23 2024	0.03047	-0.000357	-1.16%	0.030829	0.031956	0.0286	194,350.00
May 22 2024	0.030827	-0.001325	-4.12%	0.03197	0.03197	0.030456	171,150.00
May 21 2024	0.032152	0.003187	11.00%	0.031211	0.033579	0.031203	734,580.00
May 20 2024	0.028965	0.00	0.00%	0.028965	0.028965	0.028965	0.00
May 19 2024	0.028965	-0.001503	-4.93%	0.030361	0.031132	0.028717	156,020.00
May 18 2024	0.030468	0.001544	5.34%	0.028897	0.031062	0.02842	315,740.00
May 17 2024	0.028924	0.00112	4.03%	0.027861	0.02934	0.027858	185,290.00
May 16 2024	0.027804	0.000356	1.30%	0.027488	0.02846	0.026983	173,200.00
May 15 2024	0.027448	0.002105	8.31%	0.025435	0.027658	0.025271	115,050.00
May 14 2024	0.025343	-0.000534	-2.06%	0.025866	0.02689	0.025249	252,140.00
May 13 2024	0.025877	0.000106	0.41%	0.025853	0.026511	0.024293	177,290.00
May 12 2024	0.025771	-0.000365	-1.40%	0.026155	0.026416	0.025561	112,740.00
May 11 2024	0.026136	-0.000612	-2.29%	0.026822	0.027372	0.026069	240,220.00
May 10 2024	0.026748	-0.001198	-4.29%	0.027936	0.028853	0.026513	172,210.00
May 09 2024	0.027946	0.000678	2.49%	0.026906	0.02831	0.026189	66,060.00
May 08 2024	0.027268	0.00	0.00%	0.027268	0.027268	0.027268	0.00
May 07 2024	0.027268	-0.001137	-4.00%	0.028541	0.028905	0.027119	188,560.00
May 06 2024	0.028405	-0.00161	-5.36%	0.029945	0.030721	0.028361	483,820.00
May 05 2024	0.030015	0.000088	0.29%	0.029952	0.030929	0.029128	503,170.00
May 04 2024	0.029927	-0.000941	-3.05%	0.030809	0.031243	0.029895	826,280.00
May 03 2024	0.030868	0.00208	7.23%	0.028886	0.031174	0.028369	513,620.00
May 02 2024	0.028788	0.00	0.00%	0.028788	0.028788	0.028788	0.00
May 01 2024	0.028788	-0.000424	-1.45%	0.029172	0.029821	0.027004	1,094,220.00
Apr 30 2024	0.029212	-0.003729	-11.32%	0.032794	0.03337	0.028347	1,054,760.00
Apr 29 2024	0.032941	-0.000624	-1.86%	0.033552	0.033852	0.03179	855,200.00
Apr 28 2024	0.033565	-0.001419	-4.06%	0.035254	0.035581	0.033181	388,780.00
Apr 27 2024	0.034984	0.000481	1.39%	0.034603	0.03542	0.03281	404,360.00
Apr 26 2024	0.034503	-0.001197	-3.35%	0.035669	0.038398	0.034362	1,310,570.00
Apr 25 2024	0.0357	0.001266	3.68%	0.034291	0.037329	0.033119	2,093,670.00
Apr 24 2024	0.034434	0.00	0.00%	0.034434	0.034434	0.034434	0.00
Apr 23 2024	0.034434	0.002118	6.55%	0.035846	0.036559	0.03409	466,690.00
Apr 22 2024	0.032316	0.00	0.00%	0.032316	0.032316	0.032316	0.00
Apr 21 2024	0.032316	0.00	0.00%	0.032316	0.032316	0.032316	0.00
Apr 20 2024	0.032316	0.00	0.00%	0.032316	0.032316	0.032316	0.00
Apr 19 2024	0.032316	0.002132	7.06%	0.030102	0.035142	0.027871	1,415,420.00
Apr 18 2024	0.030184	0.001439	5.01%	0.029199	0.031932	0.027332	389,010.00
Apr 17 2024	0.028745	0.00	0.00%	0.028745	0.028745	0.028745	0.00
Apr 16 2024	0.028745	0.000936	3.37%	0.027672	0.029602	0.025649	731,420.00
Apr 15 2024	0.027809	0.004227	17.92%	0.027236	0.032005	0.026305	1,863,470.00
Apr 14 2024	0.023582	0.00	0.00%	0.023582	0.023582	0.023582	0.00
Apr 13 2024	0.023582	-0.009786	-29.33%	0.027907	0.028782	0.019999	2,059,380.00
Apr 12 2024	0.033368	0.00	0.00%	0.033368	0.033368	0.033368	0.00
Apr 11 2024	0.033368	-0.000666	-1.96%	0.033941	0.034571	0.032886	167,310.00
Apr 10 2024	0.034034	-0.000066	-0.19%	0.03401	0.034425	0.031942	348,380.00
Apr 09 2024	0.0341	-0.002226	-6.13%	0.036499	0.036693	0.033912	288,010.00
Apr 08 2024	0.036326	0.002216	6.50%	0.034069	0.037025	0.032892	433,100.00
Apr 07 2024	0.03411	0.000363	1.08%	0.033705	0.034622	0.033483	172,310.00
Apr 06 2024	0.033747	-0.000913	-2.63%	0.033312	0.034511	0.033232	219,810.00
Apr 05 2024	0.03466	0.00	0.00%	0.03466	0.03466	0.03466	0.00
Apr 04 2024	0.03466	0.001589	4.80%	0.033078	0.035712	0.032145	305,260.00
Apr 03 2024	0.033071	0.000206	0.63%	0.032656	0.034644	0.031514	187,640.00
Apr 02 2024	0.032865	-0.006087	-15.63%	0.035404	0.035416	0.032224	55,480.00
Apr 01 2024	0.038952	0.00	0.00%	0.038952	0.038952	0.038952	0.00
Mar 31 2024	0.038952	0.00	0.00%	0.038952	0.038952	0.038952	0.00
Mar 30 2024	0.038952	0.000626	1.63%	0.038466	0.03974	0.038043	90,800.00
Mar 29 2024	0.038326	-0.00394	-9.32%	0.041052	0.041716	0.038184	406,920.00
Mar 28 2024	0.042266	0.00	0.00%	0.042266	0.042266	0.042266	0.00
Mar 27 2024	0.042266	-0.003237	-7.11%	0.045523	0.04555	0.041354	46,120.00
Mar 26 2024	0.045503	0.003766	9.02%	0.041484	0.046256	0.041464	30,810.00
Mar 25 2024	0.041737	-0.001446	-3.35%	0.043257	0.043321	0.041453	7,670.00
Mar 24 2024	0.043183	0.005473	14.51%	0.037033	0.043214	0.037033	2,360.00
Mar 23 2024	0.03771	0.002181	6.14%	0.036166	0.037945	0.036062	4,500.00
Mar 22 2024	0.035529	-0.002556	-6.71%	0.038594	0.038714	0.035206	280.00
Mar 21 2024	0.038085	-0.000093	-0.24%	0.03758	0.040209	0.037448	37,160.00
Mar 20 2024	0.038178	0.002865	8.11%	0.033669	0.038178	0.032385	221,690.00
Mar 19 2024	0.035313	-0.002532	-6.69%	0.037648	0.03767	0.033796	5,250.00
Mar 18 2024	0.037845	-0.005238	-12.16%	0.041966	0.041966	0.03682	11,630.00
Mar 17 2024	0.043083	0.003531	8.93%	0.039981	0.043254	0.039878	370.00
Mar 16 2024	0.039552	-0.006158	-13.47%	0.046941	0.047311	0.039515	190.00
Mar 15 2024	0.04571	-0.003112	-6.37%	0.048498	0.048599	0.045704	18,700.00
Mar 14 2024	0.048822	0.009885	25.39%	0.039306	0.04983	0.038382	21,260.00
Mar 13 2024	0.038937	0.000234	0.60%	0.038908	0.039964	0.038795	160.00
Mar 12 2024	0.038703	0.00459	13.46%	0.034895	0.038703	0.034895	9,630.00
Mar 11 2024	0.034113	0.001883	5.84%	0.03367	0.034861	0.033633	4,620.00
Mar 10 2024	0.03223	-0.000159	-0.49%	0.033121	0.033121	0.032219	160.00
Mar 09 2024	0.032389	0.00	0.00%	0.032389	0.032389	0.032389	0.00
Mar 08 2024	0.032389	-0.002486	-7.13%	0.034118	0.034165	0.032093	30,430.00
Mar 07 2024	0.034875	0.006459	22.73%	0.028547	0.034875	0.028311	27,640.00
Mar 06 2024	0.028416	0.003689	14.92%	0.0261	0.028416	0.026027	440.00
Mar 05 2024	0.024727	-0.004532	-15.49%	0.028764	0.028822	0.0246	26,530.00
Mar 04 2024	0.029259	0.000726	2.54%	0.02877	0.029302	0.028731	80.00
Mar 03 2024	0.028533	-0.000957	-3.25%	0.029427	0.02943	0.028405	4,320.00
Mar 02 2024	0.02949	0.000631	2.19%	0.0302	0.030246	0.02949	150.00
Mar 01 2024	0.028859	-0.000586	-1.99%	0.028664	0.028859	0.028617	120.00
Feb 29 2024	0.029445	0.003717	14.45%	0.025714	0.029469	0.025714	2,140.00

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