Alchemix ETH 価格履歴

(ALETH)

期間: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-15	$4,521.608	$4,580.279	$4,358.871	$4,412.099	$90,979.59
2025-09-14	$4,568.650	$4,601.200	$4,436.624	$4,521.681	$65,216.42
2025-09-13	$4,455.428	$4,672.449	$4,469.274	$4,566.319	$163.619K
2025-09-12	$4,332.357	$4,485.077	$4,321.708	$4,458.512	$265.178K
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