Alchemix(ALCX)今日
$9.52
1年前
$13.7
2年前
$12.08
3年前
$21.26
4年前
$315.49
Alchemix 価格履歴
(ALCX)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 | $9.785163 | $9.913997 | $9.334223 | $9.334723 | $25.074M |
2025-09-14 | $9.964396 | $10.20220 | $9.747103 | $9.783145 | $16.071M |
2025-09-13 | $9.593259 | $10.18418 | $9.620863 | $9.972608 | $18.421M |
2025-09-12 | $9.491991 | $9.707375 | $9.514310 | $9.611512 | $7.705M |
2025-09-11 | $9.713858 | $9.698631 | $9.484107 | $9.491786 | $7.138M |
2025-09-10 | $9.502933 | $9.767596 | $9.430387 | $9.713623 | $6.541M |
2025-09-09 | $9.653240 | $9.787393 | $9.472756 | $9.509894 | $4.791M |
2025-09-08 | $9.472294 | $9.669577 | $9.326724 | $9.653752 | $3.425M |
2025-09-07 | $9.328082 | $9.483147 | $9.263482 | $9.471964 | $2.354M |
2025-09-06 | $9.344813 | $9.467554 | $9.288229 | $9.328088 | $2.143M |
2025-09-05 | $9.201957 | $9.680267 | $9.148773 | $9.331838 | $2.511M |
2025-09-04 | $9.644669 | $9.681875 | $9.198192 | $9.201957 | $1.856M |
2025-09-03 | $9.355314 | $9.65 | $9.32 | $9.652358 | $1.687M |
2025-09-02 | $9.429282 | $9.6 | $9.2 | $9.355314 | $1.605M |
2025-09-01 | $9.862306 | $9.97 | $9.38 | $9.418469 | $2.109M |
2025-08-31 | $9.874474 | $10.29 | $9.72 | $9.858569 | $1.640M |
2025-08-30 | $9.804248 | $10.07 | $9.65 | $9.869999 | $1.603M |
2025-08-29 | $10.25570 | $10.33 | $9.72 | $9.782222 | $1.665M |
2025-08-28 | $10.21545 | $10.53 | $10.11 | $10.25628 | $1.891M |
2025-08-27 | $9.936032 | $10.31 | $10.08 | $10.22616 | $1.859M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-16
Alchemix(ALCX)
