ALCXBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.00039930 | -0.00000500 | -1.24% | 0.00040390 | 0.00044638 | 0.00039800 | 366.00 |
Apr 27 2024 | 0.00040390 | 0.00000600 | 1.51% | 0.00039820 | 0.00044638 | 0.00039450 | 1,431.00 |
Apr 26 2024 | 0.00039820 | -0.00000500 | -1.24% | 0.00040300 | 0.00044638 | 0.00038990 | 690.00 |
Apr 25 2024 | 0.00040300 | 0.00000500 | 1.26% | 0.00039800 | 0.00040590 | 0.00039090 | 1,177.00 |
Apr 24 2024 | 0.00039770 | -0.00001100 | -2.69% | 0.00040910 | 0.00044638 | 0.00039710 | 1,425.00 |
Apr 23 2024 | 0.00040910 | -0.00001300 | -3.08% | 0.00042250 | 0.00044638 | 0.00040890 | 1,355.00 |
Apr 22 2024 | 0.00042250 | -0.00002900 | -6.43% | 0.00043500 | 0.00044830 | 0.00042250 | 737.00 |
Apr 21 2024 | 0.00045110 | 0.00001500 | 3.44% | 0.00043700 | 0.00045440 | 0.00043510 | 1,434.00 |
Apr 20 2024 | 0.00043580 | 0.00002700 | 6.60% | 0.00040910 | 0.00044638 | 0.00040820 | 1,549.00 |
Apr 19 2024 | 0.00040910 | 0.00000400 | 0.99% | 0.00040550 | 0.00044638 | 0.00039870 | 1,403.00 |
Apr 18 2024 | 0.00040550 | -0.00000600 | -1.46% | 0.00041180 | 0.00041980 | 0.00040540 | 1,831.00 |
Apr 17 2024 | 0.00041180 | 0.00000050 | 0.12% | 0.00041090 | 0.00044638 | 0.00040480 | 1,896.00 |
Apr 16 2024 | 0.00041130 | -0.00000200 | -0.48% | 0.00041320 | 0.00044638 | 0.00040330 | 2,684.00 |
Apr 15 2024 | 0.00041320 | -0.00002300 | -5.28% | 0.00043120 | 0.00043850 | 0.00040770 | 1,976.00 |
Apr 14 2024 | 0.00043570 | 0.00002200 | 5.32% | 0.00041570 | 0.00044010 | 0.00040210 | 2,925.00 |
Apr 13 2024 | 0.00041380 | -0.00004600 | -10.00% | 0.00045800 | 0.00046090 | 0.00039110 | 3,499.00 |
Apr 12 2024 | 0.00045980 | -0.00004700 | -9.28% | 0.00050640 | 0.00053220 | 0.00042170 | 3,208.00 |
Apr 11 2024 | 0.00050640 | -0.00003000 | -5.59% | 0.00053640 | 0.00056080 | 0.00044638 | 1,599.00 |
Apr 10 2024 | 0.00053680 | 0.00002800 | 5.50% | 0.00050630 | 0.00059770 | 0.00050630 | 6,370.00 |
Apr 09 2024 | 0.00050930 | 0.00000500 | 0.99% | 0.00050440 | 0.00056970 | 0.00048160 | 3,964.00 |
Apr 08 2024 | 0.00050420 | -0.00005600 | -9.99% | 0.00059550 | 0.00063160 | 0.00048410 | 13,010.00 |
Apr 07 2024 | 0.00056060 | 0.00011970 | 27.15% | 0.00044090 | 0.00069730 | 0.00044090 | 28,517.00 |
Apr 06 2024 | 0.00044090 | 0.00000080 | 0.18% | 0.00044120 | 0.00045040 | 0.00044090 | 536.00 |
Apr 05 2024 | 0.00044010 | -0.00000700 | -1.56% | 0.00044250 | 0.00044720 | 0.00043670 | 916.00 |
Apr 04 2024 | 0.00044760 | 0.00000200 | 0.45% | 0.00044590 | 0.00046130 | 0.00044300 | 1,339.00 |
Apr 03 2024 | 0.00044590 | -0.00001000 | -2.19% | 0.00045630 | 0.00045810 | 0.00044070 | 1,949.00 |
Apr 02 2024 | 0.00045630 | -0.00002600 | -5.39% | 0.00048310 | 0.00048560 | 0.00041240 | 2,757.00 |
Apr 01 2024 | 0.00048220 | -0.00001600 | -3.21% | 0.00049940 | 0.00050070 | 0.00047620 | 685.00 |
Mar 31 2024 | 0.00049850 | 0.00000500 | 1.01% | 0.00049430 | 0.00050970 | 0.00049180 | 1,043.00 |
Mar 30 2024 | 0.00049340 | 0.00000300 | 0.61% | 0.00049280 | 0.00051280 | 0.00048970 | 962.00 |
Mar 29 2024 | 0.00049060 | 0.00000500 | 1.03% | 0.00048570 | 0.00049270 | 0.00044638 | 1,522.00 |
Mar 28 2024 | 0.00048570 | 0.00001100 | 2.32% | 0.00047500 | 0.00048980 | 0.00047100 | 2,069.00 |
Mar 27 2024 | 0.00047500 | -0.00001400 | -2.86% | 0.00048970 | 0.00049350 | 0.00044638 | 1,971.00 |
Mar 26 2024 | 0.00048920 | -0.00001700 | -3.36% | 0.00050620 | 0.00051150 | 0.00044638 | 1,187.00 |
Mar 25 2024 | 0.00050620 | -0.00000800 | -1.55% | 0.00051630 | 0.00052420 | 0.00050220 | 1,525.00 |
Mar 24 2024 | 0.00051470 | -0.00002600 | -4.81% | 0.00053970 | 0.00054630 | 0.00051020 | 5,776.00 |
Mar 23 2024 | 0.00054030 | 0.00003100 | 6.09% | 0.00050880 | 0.00054540 | 0.00044638 | 1,459.00 |
Mar 22 2024 | 0.00050880 | 0.00003500 | 7.38% | 0.00047400 | 0.00051750 | 0.00044638 | 6,361.00 |
Mar 21 2024 | 0.00047400 | 0.00000800 | 1.72% | 0.00045770 | 0.00047950 | 0.00045770 | 1,226.00 |
Mar 20 2024 | 0.00046570 | -0.00001200 | -2.51% | 0.00047470 | 0.00048090 | 0.00044820 | 4,139.00 |
Mar 19 2024 | 0.00047780 | -0.00003500 | -6.83% | 0.00050870 | 0.00050990 | 0.00047430 | 4,630.00 |
Mar 18 2024 | 0.00051270 | -0.00001400 | -2.66% | 0.00052650 | 0.00054700 | 0.00050480 | 1,273.00 |
Mar 17 2024 | 0.00052670 | -0.00000400 | -0.75% | 0.00053030 | 0.00054290 | 0.00044638 | 1,566.00 |
Mar 16 2024 | 0.00053030 | -0.00002100 | -3.81% | 0.00055450 | 0.00056690 | 0.00052080 | 1,279.00 |
Mar 15 2024 | 0.00055150 | 0.00000300 | 0.55% | 0.00055660 | 0.00057640 | 0.00054040 | 3,143.00 |
Mar 14 2024 | 0.00054880 | -0.00000900 | -1.61% | 0.00054990 | 0.00055800 | 0.00053190 | 1,150.00 |
Mar 13 2024 | 0.00055800 | 0.00002000 | 3.72% | 0.00054440 | 0.00056080 | 0.00051550 | 3,261.00 |
Mar 12 2024 | 0.00053830 | 0.00001300 | 2.47% | 0.00052790 | 0.00065210 | 0.00051450 | 9,195.00 |
Mar 11 2024 | 0.00052580 | 0.00002300 | 4.57% | 0.00050570 | 0.00052710 | 0.00049130 | 4,765.00 |
Mar 10 2024 | 0.00050310 | -0.00003000 | -5.63% | 0.00053110 | 0.00053830 | 0.00049660 | 2,953.00 |
Mar 09 2024 | 0.00053330 | 0.00001900 | 3.69% | 0.00051460 | 0.00054000 | 0.00044638 | 3,536.00 |
Mar 08 2024 | 0.00051460 | 0.00002200 | 4.47% | 0.00050070 | 0.00052190 | 0.00048660 | 2,048.00 |
Mar 07 2024 | 0.00049250 | 0.00001600 | 3.36% | 0.00047630 | 0.00052700 | 0.00044638 | 2,941.00 |
Mar 06 2024 | 0.00047630 | -0.00000080 | -0.17% | 0.00047760 | 0.00051300 | 0.00045510 | 3,231.00 |
Mar 05 2024 | 0.00047710 | -0.00001600 | -3.24% | 0.00048730 | 0.00051760 | 0.00046410 | 4,327.00 |
Mar 04 2024 | 0.00049320 | -0.00004200 | -7.85% | 0.00054010 | 0.00054010 | 0.00048820 | 6,487.00 |
Mar 03 2024 | 0.00053500 | 0.00001000 | 1.90% | 0.00052850 | 0.00055370 | 0.00050960 | 4,366.00 |
Mar 02 2024 | 0.00052520 | 0.00001000 | 1.94% | 0.00051670 | 0.00052800 | 0.00050880 | 2,014.00 |
Mar 01 2024 | 0.00051480 | 0.00002700 | 5.54% | 0.00049310 | 0.00052180 | 0.00048780 | 3,064.00 |
Feb 29 2024 | 0.00048770 | 0.00001400 | 2.95% | 0.00047850 | 0.00050600 | 0.00047620 | 2,276.00 |
Feb 28 2024 | 0.00047380 | -0.00003000 | -5.95% | 0.00050650 | 0.00052530 | 0.00046860 | 3,544.00 |
Feb 27 2024 | 0.00050430 | -0.00004000 | -7.35% | 0.00054350 | 0.00054390 | 0.00050010 | 2,732.00 |
Feb 26 2024 | 0.00054410 | -0.00003300 | -5.72% | 0.00058150 | 0.00058530 | 0.00053070 | 3,249.00 |
Feb 25 2024 | 0.00057740 | 0.00000300 | 0.52% | 0.00057450 | 0.00062300 | 0.00057100 | 1,903.00 |
Feb 24 2024 | 0.00057450 | -0.00002300 | -3.85% | 0.00059760 | 0.00061000 | 0.00056710 | 3,034.00 |
Feb 23 2024 | 0.00059760 | 0.00000200 | 0.34% | 0.00059730 | 0.00074090 | 0.00058130 | 15,301.00 |
Feb 22 2024 | 0.00059550 | 0.00008800 | 17.34% | 0.00050760 | 0.00063390 | 0.00044638 | 7,419.00 |
Feb 21 2024 | 0.00050760 | -0.00001300 | -2.50% | 0.00052020 | 0.00052880 | 0.00050090 | 1,089.00 |
Feb 20 2024 | 0.00052050 | -0.00003100 | -5.62% | 0.00055110 | 0.00055110 | 0.00050960 | 1,887.00 |
Feb 19 2024 | 0.00055200 | 0.00002200 | 4.15% | 0.00052760 | 0.00055770 | 0.00052640 | 3,923.00 |
Feb 18 2024 | 0.00052960 | 0.00001100 | 2.12% | 0.00051830 | 0.00053670 | 0.00051500 | 2,205.00 |
Feb 17 2024 | 0.00051830 | 0.00001100 | 2.17% | 0.00050700 | 0.00052600 | 0.00044638 | 1,605.00 |
Feb 16 2024 | 0.00050700 | -0.00001000 | -1.94% | 0.00051650 | 0.00052050 | 0.00044638 | 2,180.00 |
Feb 15 2024 | 0.00051650 | -0.00001100 | -2.09% | 0.00052670 | 0.00053410 | 0.00051080 | 1,729.00 |
Feb 14 2024 | 0.00052710 | 0.00001000 | 1.94% | 0.00051670 | 0.00054340 | 0.00044638 | 2,679.00 |
Feb 13 2024 | 0.00051670 | -0.00001500 | -2.82% | 0.00053220 | 0.00053300 | 0.00051650 | 1,052.00 |
Feb 12 2024 | 0.00053170 | 0.00000300 | 0.57% | 0.00052660 | 0.00054210 | 0.00051740 | 1,080.00 |
Feb 11 2024 | 0.00052870 | -0.00000200 | -0.38% | 0.00053080 | 0.00054210 | 0.00044638 | 964.00 |
Feb 10 2024 | 0.00053080 | -0.00002200 | -3.98% | 0.00054890 | 0.00056850 | 0.00052440 | 1,336.00 |
Feb 09 2024 | 0.00055250 | 0.00001900 | 3.56% | 0.00053150 | 0.00056710 | 0.00051900 | 2,885.00 |
Feb 08 2024 | 0.00053360 | 0.00000300 | 0.57% | 0.00053080 | 0.00054060 | 0.00044638 | 1,088.00 |
Feb 07 2024 | 0.00053080 | -0.00000400 | -0.75% | 0.00053530 | 0.00054010 | 0.00044638 | 914.00 |
Feb 06 2024 | 0.00053530 | -0.00001200 | -2.19% | 0.00054760 | 0.00056200 | 0.00053130 | 864.00 |
Feb 05 2024 | 0.00054760 | -0.00002600 | -4.54% | 0.00058480 | 0.00060030 | 0.00054760 | 2,852.00 |
Feb 04 2024 | 0.00057330 | 0.00005300 | 10.19% | 0.00052020 | 0.00058130 | 0.00044638 | 3,440.00 |
Feb 03 2024 | 0.00052020 | -0.00000900 | -1.70% | 0.00052870 | 0.00053780 | 0.00044638 | 1,351.00 |
Feb 02 2024 | 0.00052870 | 0.00000400 | 0.76% | 0.00052440 | 0.00054450 | 0.00051670 | 1,401.00 |
Feb 01 2024 | 0.00052470 | -0.00001100 | -2.05% | 0.00053550 | 0.00054260 | 0.00044638 | 1,419.00 |
Jan 31 2024 | 0.00053550 | -0.00002500 | -4.46% | 0.00056010 | 0.00056270 | 0.00044638 | 1,211.00 |
Jan 30 2024 | 0.00056010 | -0.00000700 | -1.24% | 0.00056670 | 0.00057790 | 0.00044638 | 1,601.00 |