Alchemix ETH Preisverlauf

(ALETH)

Zeitraum: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-06	$4,201.807	$4,255.040	$4,170.202	$4,191.152	$265.508K
2025-09-05	$4,239.778	$4,387.840	$4,184.308	$4,201.807	$233.686K
2025-09-04	$4,387.307	$4,398.326	$4,212.703	$4,239.778	$63,816.77
2025-09-03	$4,205.328	$4,388.99	$4,135	$4,384.835	$177.150K
2025-09-02	$4,272.080	$4,329.58	$4,138.01	$4,205.328	$86,381.40
2025-09-01	$4,399.874	$4,404.15	$4,232.23	$4,290.122	$77,899.41
2025-08-31	$4,291.218	$4,409.97	$4,254.42	$4,379.353	$58,361.07
2025-08-30	$4,238.213	$4,323.8	$4,214.17	$4,294.485	$114.764K
2025-08-29	$4,427.561	$4,445.2	$4,197.17	$4,268.390	$109.032K
2025-08-28	$4,567.074	$4,556.66	$4,375.81	$4,411.724	$207.130K
2025-08-27	$4,415.076	$4,578.59	$4,413.96	$4,563.252	$142.580K
2025-08-26	$4,546.188	$4,544.17	$4,243.99	$4,415.265	$345.276K
2025-08-25	$4,713.596	$4,858.5	$4,442.93	$4,546.188	$321.000K
2025-08-24	$4,663.242	$4,739.96	$4,628.31	$4,735.004	$72,438.83
2025-08-23	$4,553.491	$4,791.92	$4,537.33	$4,669.698	$160.257K
2025-08-22	$4,207.495	$4,660.76	$4,141.26	$4,530.051	$189.557K
2025-08-21	$4,191.622	$4,304.92	$4,147.89	$4,202.987	$167.462K
2025-08-20	$4,153.544	$4,251.28	$4,019.81	$4,185.270	$138.173K
2025-08-19	$4,272.028	$4,316.4	$4,116.99	$4,151.542	$137.786K
2025-08-18	$4,511.213	$4,479.72	$4,168.43	$4,274.197	$213.482K