Alchemix Historical Data - ALCXETH | ADVFN

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

Alchemix (ALCXETH)

0.00779

0.00018

( 2.37% )

Updated: 11:33:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00065	-7.70142180095	0.00844	0.00847	0.00755707	428.11097597	CX
4	-0.00135	-14.7702407002	0.00914	0.01530701	0.00049274	426.06961812	CX
12	-0.0019	-19.6078431373	0.00969	0.01577464	0.00049274	506.50444184	CX
26	-0.00018	-2.25846925972	0.00797	65654708507.9	0.00049274	839.93920995	CX
52	-0.00187002	-19.3583450138	0.00966002	65654708507.9	0.00049274	859.05194061	CX
156	-0.49023	-98.4358057909	0.49802	65654708507.9	1.0E-8	859.84230965	CX
260	-0.86907	-99.1116027644	0.87686	65654708507.9	1.0E-8	841.929905	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.00761	-0.00018	-2.31	0.00781611	0.00798	0.00755707	482
1714434600	0.00779	5.0E-5	0.65	0.00784	0.00786	0.00767	607
1714348200	0.00774043	-0.00016	-2.03	0.0079	0.00796	0.00763	362
1714261800	0.0079	-0.00017	-2.11	0.00807	0.0081203	0.0078	456
1714175400	0.00807	-0.00017	-2.06	0.00824	0.00824	0.00797	434
1714089000	0.00824	0.0001	1.23	0.00814	0.00825	0.00801	375
1714002600	0.00814	-0.0003	-3.55	0.00844	0.00847	0.00813	278
1713916200	0.00844	-0.0004	-4.52	0.00884	0.00886449	0.00843	370
1713829800	0.00884	-0.00052	-5.56	0.00925938	0.00932	0.00882	502
1713743400	0.00936	0.00039	4.35	0.00897	0.00938	0.00892	242
1713657000	0.00897	0.00047	5.53	0.0085	0.00903	0.00049274	350
1713570600	0.0085	0.00013	1.55	0.00837	0.00857	0.00831	390
1713484200	0.00837	-7.0E-5	-0.83	0.00844	0.00861	0.00837	399
1713397800	0.00844	-1.0E-5	-0.12	0.0084047	0.00857	0.00834	401
1713311400	0.00845	1.0E-5	0.12	0.00844	0.00854943	0.00820269	473
1713225000	0.00844	-0.00061	-6.74	0.00906	0.00906	0.00833	566
1713138600	0.00905	0.00026	2.96	0.00879	0.00923505	0.00857	398
1713052200	0.00879	-0.00072	-7.57	0.00963573	0.01530701	0.00843	421
1712965800	0.00951	-0.00062	-6.12	0.01013	0.01058	0.00935	431
1712879400	0.01013	-0.000624	-5.80	0.01084	0.01112	0.01003	352
1712793000	0.01075435	0.00079435	7.98	0.00996	0.01168	0.00996	536
1712706600	0.00996	0.00017	1.74	0.00983377	0.01094	0.00949933	473
1712620200	0.00979	-0.00149	-13.21	0.01149	0.01234276	0.00956	480
1712533800	0.01128	0.00224	24.78	0.00904	0.01404	0.00902	1132
1712447400	0.00904	1.0E-5	0.11	0.00903	0.00913298	0.00896458	281
1712361000	0.00903	-6.0E-5	-0.66	0.00909	0.00966509	0.00902262	157
1712274600	0.00909	0.00025	2.83	0.00885	0.00914715	0.00884	278
1712188200	0.00884	-0.00029	-3.18	0.00914	0.00914	0.00877	290
1712101800	0.00913	-0.00048	-4.99	0.00957	0.00963	0.00895	377
1712015400	0.00961	-0.00012	-1.23	0.00975	0.0098	0.00945	304
1711929000	0.00973	-5.0E-5	-0.51	0.00989453	0.00992	0.00967	296
1711842600	0.00978	7.1E-5	0.73	0.00976	0.01577464	0.0096975	312
1711756200	0.00970868	0.00011868	1.24	0.00959	0.01004256	0.00943	363
1711669800	0.00959	0.00024	2.57	0.00944737	0.00968	0.0093	485
1711583400	0.00935	-0.00019	-1.99	0.00954	0.0097	0.00935	496
1711497000	0.00954	-0.00031	-3.15	0.00985	0.01006233	0.00949	474
1711410600	0.00985	-0.00012	-1.20	0.00998	0.01016	0.00978	580
1711324200	0.00997	-0.00047	-4.50	0.01044	0.01054	0.00988	483
1711237800	0.01044	0.00068	6.97	0.00976	0.01044	0.00949699	520
1711151400	0.00976	0.00093	10.53	0.00887	0.00989	0.0088	548
1711065000	0.00883	-8.0E-5	-0.90	0.00891	0.009	0.00878	545
1710978600	0.00891	-0.00039	-4.19	0.00912	0.0094	0.00872	620
1710892200	0.0093	-0.00048	-4.91	0.00978	0.00979	0.00918	588
1710805800	0.00978	-0.0001	-1.01	0.00986	0.01027	0.00967	651
1710719400	0.00988	3.0E-5	0.30	0.00985	0.0101912	0.00966	524
1710633000	0.00985	-0.0004	-3.90	0.01025	0.01051	0.00961	522
1710546600	0.01025	0.00016	1.59	0.01015625	0.01052	0.01	838
1710460200	0.01009	-0.0001	-0.98	0.01014	0.01032	0.00983	474
1710373800	0.01019	0.00055	5.71	0.00965	0.01026	0.00947	486
1710287400	0.00964	0.00039437	4.27	0.00929421	0.01023	0.00921	588
1710201000	0.00924563	0.00033563	3.77	0.00893	0.00928	0.00875	530
1710114600	0.00891	-0.00042	-4.50	0.00933	0.00944	0.00888	514
1710028200	0.00933	0.00035	3.90	0.00902948	0.00941	0.0089	385
1709941800	0.00898	0.00042	4.91	0.00856	0.00905	0.00836	577
1709855400	0.00856	0.00033	4.01	0.00823	0.00915	0.00817	613
1709769000	0.00823	-0.00034	-3.97	0.00857	0.00862041	0.00802	537
1709682600	0.00857	-0.00059	-6.44	0.00916	0.00922784	0.00839	614
1709596200	0.00916	-0.00051	-5.27	0.00966	0.00996	0.00916	379
1709509800	0.00967	0.00017	1.79	0.0095	0.00975	0.0093	505
1709423400	0.0095	0.00015	1.60	0.00934032	0.00956	0.00921	535
1709337000	0.00935	0.00042	4.70	0.00893	0.00948	0.00879	584
1709250600	0.00893	0.00017	1.94	0.00876	0.00912	0.00867	554
1709164200	0.00876	-7.0E-5	-0.79	0.00883	0.00923933	0.00871	624
1709077800	0.00883	-0.0005	-5.36	0.00933	0.00936	0.00879	572
1708991400	0.00933	-0.00026	-2.71	0.00962	0.00969	0.00923	535
1708905000	0.00959	-0.00027	-2.74	0.00986	0.0103	0.00957	498
1708818600	0.00986	-0.0005	-4.83	0.01040356	0.01058	0.00978	577
1708732200	0.01036	7.0E-5	0.68	0.01029	0.01319	0.01013	949
1708645800	0.01029	0.00143	16.14	0.00886	0.01096	0.00873	753
1708559400	0.00886	-0.00019	-2.10	0.00905	0.00910499	0.00876	491
1708473000	0.00905	-0.00062	-6.41	0.00967	0.00977	0.00898	578
1708386600	0.00967	9.0E-5	0.94	0.00956	0.00977	0.00949	528
1708300200	0.00958	-1.0E-5	-0.10	0.00962	0.00982	0.00949	598
1708213800	0.00959	0.00012	1.27	0.00947	0.00973	0.00937	603
1708127400	0.00947	-1.0E-5	-0.11	0.00948	0.00964	0.00935	579
1708041000	0.00948	-0.00035	-3.56	0.00983	0.00993	0.00938	574
1707954600	0.00983	0.0001	1.03	0.00973	0.01006	0.00956	596
1707868200	0.00973	-0.00029	-2.89	0.01002	0.01002	0.00967	601
1707781800	0.01002	-0.00015	-1.47	0.01016	0.01039	0.00993	513
1707695400	0.01017	-1.0E-5	-0.10	0.01018	0.01036	0.01009	581
1707609000	0.01018	-0.00033	-3.14	0.01051	0.01075	0.01003	505
1707522600	0.01051	0.00054	5.42	0.00997	0.01075	0.00976	686
1707436200	0.00997	0.00027	2.78	0.0097	0.01	0.00962935	614
1707349800	0.0097	-1.0E-5	-0.10	0.00969	0.00982406	0.00957	633
1707263400	0.00971	-0.000549	-5.35	0.01026	0.01042	0.00963	648
1707177000	0.01025851	-0.000251	-2.39	0.01073218	0.01117	0.01019	594
1707090600	0.01051	0.00073	7.46	0.00976	0.01065	0.00962	765
1707004200	0.00978	-7.0E-5	-0.71	0.00990155	0.01005	0.00975	625
1706917800	0.00985	3.0E-5	0.31	0.00976	0.01003	0.0096	646
1706831400	0.00982	-0.0002	-2.00	0.01004	0.01006	0.00968	615

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