Alchemix ETH Historial de precios

(ALETH)

Periodo de tiempo: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-11	$4,319.400	$4,361.305	$4,220.774	$4,332.357	$161.566K
2025-09-10	$4,212.582	$4,347.670	$4,155.871	$4,319.400	$184.103K
2025-09-09	$4,277.763	$4,286.431	$4,193.529	$4,211.761	$127.537K
2025-09-08	$4,232.799	$4,286.633	$4,190.253	$4,280.065	$312.186K
2025-09-07	$4,185.048	$4,241.874	$4,129.670	$4,233.193	$44,122.75
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