Alchemy Historical Data - ACHUSD | ADVFN

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

Get Started

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

Alchemy (ACHUSD)

0.032632

-0.000326

( -0.99% )

Updated: 00:11:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.003109	-8.69869337735	0.035741	0.038504	0.031767	68071120.0283	CX
4	-0.002868	-8.07887323944	0.0355	0.038504	0.020593	74194627.322	CX
12	0.015014	85.2196617096	0.017618	0.051905	0.017353	124904874.595	CX
26	0.016211	98.7211497473	0.016421	0.051905	0.01517	88631298.0571	CX
52	-0.000113	-0.345090853565	0.032745	0.051905	0.01257	67171140.3855	CX
156	0.03120938	2193.79595394	0.00142262	0.14295	0.00142262	169243185.996	CX
260	0.0323359	10920.6011483	0.0002961	0.14295	0.00028629	161352211.07	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.03297	-0.000542	-1.62	0.034466	0.037304	0.031767	96002272
1714348200	0.033512	-0.001524	-4.35	0.035159	0.035564	0.033175	28926291
1714261800	0.035036	0.000479	1.39	0.034482	0.035345	0.03278	54893078
1714175400	0.034557	-0.001044	-2.93	0.035572	0.038504	0.034318	87477954
1714089000	0.035601	0.001385	4.05	0.034241	0.037371	0.033082	120265700
1714002600	0.034216	-0.000178	-0.52	0.034466	0.03735	0.033516	62866511
1713916200	0.034394	-0.001271	-3.56	0.035741	0.036597	0.034096	26066030
1713829800	0.035665	0.001008	2.91	0.034847	0.038392	0.034269	32161069
1713743400	0.034657	-0.000213	-0.61	0.034747	0.036668	0.03382	43416442
1713657000	0.03487	0.002291	7.03	0.032244	0.036877	0.032046	73416389
1713570600	0.032579	0.0024	7.95	0.030101	0.035213	0.027845	150592100
1713484200	0.030179	0.001158	3.99	0.029053	0.031951	0.02735	60090208
1713397800	0.029021	0.000271	0.94	0.028628	0.030834	0.027033	99077403
1713311400	0.02875	0.000927	3.33	0.02762	0.02975	0.025674	108885897
1713225000	0.027823	0.000246	0.89	0.02721	0.032224	0.026199	134774699
1713138600	0.027577	0.003846	16.21	0.023592	0.028	0.0225	103939640
1713052200	0.023731	-0.004262	-15.23	0.027882	0.028749	0.020593	145157473
1712965800	0.027993	-0.005328	-15.99	0.033374	0.035013	0.02503	159015194
1712879400	0.033321	-0.000738	-2.17	0.034043	0.034515	0.03286	26285601
1712793000	0.034059	-0.000153	-0.45	0.034097	0.034425	0.031835	52005933
1712706600	0.034212	-0.002181	-5.99	0.036369	0.03676	0.033875	42518562
1712620200	0.036393	0.002224	6.51	0.034042	0.037125	0.032918	83661154
1712533800	0.034169	0.000363	1.07	0.033621	0.034658	0.0334	16436743
1712447400	0.033806	0.000302	0.90	0.033369	0.034528	0.033238	19331574
1712361000	0.033504	-0.001177	-3.39	0.034484	0.034774	0.032323	33557470
1712274600	0.034681	0.001517	4.57	0.03292	0.03579	0.032175	44695242
1712188200	0.033164	0.000343	1.05	0.032867	0.03497	0.031444	70130838
1712101800	0.032821	-0.002865	-8.03	0.0355	0.0355	0.032114	101802082
1712015400	0.035686	-0.003466	-8.85	0.039028	0.039069	0.034322	126483490
1711929000	0.039152	0.000316	0.81	0.038809	0.03981	0.0383	50620148
1711842600	0.038836	0.000476	1.24	0.038321	0.03981	0.038002	70370601
1711756200	0.03836	-0.002697	-6.57	0.041154	0.041776	0.037978	131580081
1711669800	0.041057	-0.000777	-1.86	0.041917	0.042614	0.04065	106917159
1711583400	0.041834	-0.004017	-8.76	0.045537	0.046489	0.041354	168015577
1711497000	0.045851	0.004319	10.40	0.041563	0.047198	0.041438	224928954
1711410600	0.041532	-0.001973	-4.54	0.043377	0.044217	0.041299	157832476
1711324200	0.043505	0.006647	18.03	0.036986	0.04497	0.036188	277714826
1711237800	0.036858	0.000723	2.00	0.036226	0.039	0.035859	52335575
1711151400	0.036135	-0.002551	-6.59	0.038646	0.039285	0.034933	62449845
1711065000	0.038686	0.001075	2.86	0.037549	0.040419	0.036935	113050318
1710978600	0.037611	0.0038	11.24	0.033898	0.038789	0.031557	117108348
1710892200	0.033811	-0.00366	-9.77	0.037573	0.037842	0.032728	131851319
1710805800	0.037471	-0.004749	-11.25	0.04204	0.043065	0.036747	92690608
1710719400	0.04222	0.002818	7.15	0.040007	0.044947	0.038704	120241828
1710633000	0.039402	-0.007412	-15.83	0.046798	0.048891	0.038363	228073120
1710546600	0.046814	-0.001872	-3.85	0.048781	0.051905	0.04418	636565419
1710460200	0.048686	0.009071	22.90	0.040008	0.050769	0.03792	364752545
1710373800	0.039615	0.000668	1.72	0.039019	0.044	0.037829	313078627
1710287400	0.038947	0.003892	11.10	0.034917	0.03899	0.034147	257303706
1710201000	0.035055	0.001728	5.18	0.03364	0.035913	0.0324	362624371
1710114600	0.033327	9.1E-5	0.27	0.033226	0.034451	0.031127	86041442
1710028200	0.033236	0.000558	1.71	0.032743	0.034451	0.032613	81784880
1709941800	0.032678	-0.000853	-2.54	0.033956	0.034858	0.031381	193463264
1709855400	0.033531	0.004953	17.33	0.028573	0.0382	0.028213	441515326
1709769000	0.028578	0.002322	8.84	0.026115	0.028716	0.025124	87585530
1709682600	0.026256	-0.00278	-9.57	0.028859	0.030559	0.022581	191008629
1709596200	0.029036	0.000263	0.91	0.028908	0.031157	0.028	133612880
1709509800	0.028773	-0.000651	-2.21	0.029371	0.02985	0.025812	104034208
1709423400	0.029424	-0.000815	-2.70	0.030226	0.030499	0.028457	131701722
1709337000	0.030239	0.001684	5.90	0.028705	0.030999	0.028401	143630835
1709250600	0.028555	0.00269	10.40	0.02592	0.032	0.025517	308119212
1709164200	0.025865	-0.000452	-1.72	0.02646	0.02891	0.02308	235404453
1709077800	0.026317	0.000291	1.12	0.026021	0.027007	0.025203	138671864
1708991400	0.026026	-0.000433	-1.64	0.026407	0.026675	0.02514	84107866
1708905000	0.026459	-9.0E-5	-0.34	0.026668	0.027989	0.025768	171650006
1708818600	0.026549	0.002289	9.44	0.024328	0.027569	0.02365	155197153
1708732200	0.02426	-0.000785	-3.13	0.0252	0.02663	0.023678	124795093
1708645800	0.025045	0.001253	5.27	0.023623	0.026479	0.022875	158544237
1708559400	0.023792	-0.001274	-5.08	0.025216	0.025505	0.02265	156098008
1708473000	0.025066	0.002166	9.46	0.022932	0.02776	0.022424	326257207
1708386600	0.0229	0.00142	6.61	0.021518	0.0235	0.02137	152763638
1708300200	0.02148	0.000617	2.96	0.02091	0.022	0.020727	49585275
1708213800	0.020863	-0.000368	-1.73	0.021227	0.021388	0.02002	58457637
1708127400	0.021231	-0.000164	-0.77	0.021499	0.022234	0.020808	69497832
1708041000	0.021395	0.001385	6.92	0.020115	0.022045	0.019967	105600290
1707954600	0.02001	0.000769	4.00	0.019242	0.020483	0.019067	92173078
1707868200	0.019241	-0.0001	-0.52	0.019339	0.01956	0.018733	50787579
1707781800	0.019341	0.000906	4.91	0.018438	0.019392	0.018111	36512915
1707695400	0.018435	-0.000189	-1.01	0.018648	0.018999	0.018411	20231218
1707609000	0.018624	-0.000221	-1.17	0.018853	0.019022	0.018426	22665561
1707522600	0.018845	0.000562	3.07	0.018246	0.018933	0.01821	33286279
1707436200	0.018283	-4.8E-5	-0.26	0.018361	0.01857	0.018	25243590
1707349800	0.018331	0.000454	2.54	0.017871	0.018482	0.017597	48659837
1707263400	0.017877	0.000257	1.46	0.017618	0.018043	0.017353	29282387
1707177000	0.01762	8.0E-6	0.05	0.01762	0.018119	0.017227	28615277
1707090600	0.017612	-0.000704	-3.84	0.018329	0.018329	0.017485	21699601
1707004200	0.018316	-0.000147	-0.80	0.018446	0.018681	0.018173	15496621
1706917800	0.018463	0.000276	1.52	0.018147	0.018622	0.01811	19914592
1706831400	0.018187	-8.6E-5	-0.47	0.018311	0.018528	0.017686	31807023
1706745000	0.018273	-0.001081	-5.59	0.019379	0.019386	0.018	41049613
1706658600	0.019354	7.7E-5	0.40	0.01916	0.02005	0.01907	55195466

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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