Alchemix(ALCX)Hoje
$9.54
1 anos atrás
$13.95
2 anos atrás
$10.85
3 anos atrás
$23.77
4 anos atrás
$300.14
Alchemix Histórico de preços
(ALCX)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $10.30399 | $10.29 | $9.68 | $9.935693 | $1.722M |
2025-08-25 | $10.74243 | $11 | $10.16 | $10.30399 | $2.388M |
2025-08-24 | $10.72064 | $11 | $10.62 | $10.73603 | $2.254M |
2025-08-23 | $10.66910 | $11.06 | $10.67 | $10.72016 | $2.401M |
2025-08-22 | $9.924933 | $10.82 | $9.78 | $10.66584 | $2.102M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Alchemix(ALCX)
