Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ALCXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 24.99 | 0.030 | 0.12% | 24.96 | 25.65 | 24.43 | 62,460.00 |
| 04 May 2024 | 24.96 | 0.360 | 1.46% | 24.50 | 25.21 | 24.36 | 68,452.00 |
| 03 May 2024 | 24.60 | 0.710 | 2.97% | 24.14 | 25.07 | 23.60 | 91,455.00 |
| 02 May 2024 | 23.89 | 0.740 | 3.20% | 23.15 | 24.30 | 22.38 | 66,851.00 |
| 01 May 2024 | 23.15 | 0.130 | 0.56% | 23.12 | 23.48 | 22.01 | 60,538.00 |
| 30 Abr 2024 | 23.02 | -2.13 | -8.47% | 25.19 | 25.51 | 22.41 | 65,665.00 |
| 29 Abr 2024 | 25.15 | -0.110 | -0.44% | 25.36 | 25.60 | 24.20 | 38,147.00 |
| 28 Abr 2024 | 25.26 | -0.400 | -1.56% | 25.66 | 26.21 | 25.12 | 30,525.00 |
| 27 Abr 2024 | 25.66 | 0.300 | 1.18% | 25.45 | 25.79 | 24.80 | 34,724.00 |
| 26 Abr 2024 | 25.36 | -0.610 | -2.35% | 25.90 | 26.05 | 24.85 | 30,879.00 |
| 25 Abr 2024 | 25.97 | 0.370 | 1.45% | 25.60 | 26.39 | 24.78 | 60,874.00 |
| 24 Abr 2024 | 25.60 | -1.69 | -6.19% | 27.31 | 27.41 | 25.37 | 61,019.00 |
| 23 Abr 2024 | 27.29 | -0.930 | -3.30% | 28.12 | 28.42 | 27.05 | 51,169.00 |
| 22 Abr 2024 | 28.22 | -1.10 | -3.75% | 29.09 | 29.67 | 28.20 | 109,553.00 |
| 21 Abr 2024 | 29.32 | 0.900 | 3.17% | 28.41 | 29.62 | 28.20 | 68,742.00 |
| 20 Abr 2024 | 28.42 | 2.37 | 9.10% | 26.11 | 28.58 | 25.74 | 56,379.00 |
| 19 Abr 2024 | 26.05 | 0.280 | 1.09% | 25.87 | 26.58 | 24.00 | 54,089.00 |
| 18 Abr 2024 | 25.77 | 0.530 | 2.10% | 25.30 | 26.40 | 24.83 | 44,769.00 |
| 17 Abr 2024 | 25.24 | -0.900 | -3.44% | 26.22 | 26.45 | 24.65 | 44,589.00 |
| 16 Abr 2024 | 26.14 | -0.130 | -0.49% | 26.19 | 26.63 | 24.85 | 58,582.00 |
| 15 Abr 2024 | 26.27 | -2.33 | -8.15% | 28.49 | 29.10 | 25.53 | 67,307.00 |
| 14 Abr 2024 | 28.60 | 2.20 | 8.33% | 26.51 | 28.80 | 25.26 | 100,545.00 |
| 13 Abr 2024 | 26.40 | -4.30 | -14.01% | 30.62 | 31.19 | 24.07 | 124,943.00 |
| 12 Abr 2024 | 30.70 | -4.92 | -13.81% | 35.61 | 37.40 | 29.33 | 150,629.00 |
| 11 Abr 2024 | 35.62 | -2.19 | -5.79% | 38.01 | 39.83 | 35.11 | 100,698.00 |
| 10 Abr 2024 | 37.81 | 2.72 | 7.75% | 35.05 | 41.30 | 34.90 | 353,305.00 |
| 09 Abr 2024 | 35.09 | -1.01 | -2.80% | 36.06 | 39.25 | 33.39 | 196,834.00 |
| 08 Abr 2024 | 36.10 | -2.93 | -7.51% | 41.10 | 43.54 | 34.69 | 540,917.00 |
| 07 Abr 2024 | 39.03 | 8.60 | 28.26% | 30.42 | 48.40 | 30.38 | 841,839.00 |
| 06 Abr 2024 | 30.43 | 0.610 | 2.05% | 29.84 | 30.89 | 29.75 | 24,995.00 |
| 05 Abr 2024 | 29.82 | -0.500 | -1.65% | 30.29 | 30.46 | 29.23 | 33,445.00 |
| 04 Abr 2024 | 30.32 | 0.980 | 3.34% | 29.25 | 31.13 | 28.92 | 50,168.00 |
| 03 Abr 2024 | 29.34 | -0.580 | -1.94% | 29.89 | 30.42 | 28.93 | 56,064.00 |
| 02 Abr 2024 | 29.92 | -3.83 | -11.35% | 33.78 | 33.83 | 29.27 | 102,313.00 |
| 01 Abr 2024 | 33.75 | -1.87 | -5.25% | 35.58 | 35.71 | 32.56 | 45,171.00 |
| 31 Mar 2024 | 35.62 | 1.15 | 3.34% | 34.50 | 36.11 | 34.40 | 40,897.00 |
| 30 Mar 2024 | 34.47 | 0.070 | 0.20% | 34.40 | 36.00 | 34.08 | 60,695.00 |
| 29 Mar 2024 | 34.40 | -0.030 | -0.09% | 34.41 | 34.69 | 33.27 | 38,246.00 |
| 28 Mar 2024 | 34.43 | 1.40 | 4.24% | 33.11 | 34.62 | 32.58 | 53,300.00 |
| 27 Mar 2024 | 33.03 | -1.32 | -3.84% | 34.36 | 35.00 | 32.64 | 47,968.00 |
| 26 Mar 2024 | 34.35 | -1.04 | -2.94% | 35.46 | 36.14 | 34.04 | 47,245.00 |
| 25 Mar 2024 | 35.39 | 0.880 | 2.55% | 34.56 | 36.26 | 34.27 | 34,981.00 |
| 24 Mar 2024 | 34.51 | 0.140 | 0.41% | 34.20 | 35.29 | 33.38 | 64,661.00 |
| 23 Mar 2024 | 34.37 | 2.00 | 6.18% | 32.55 | 35.17 | 32.40 | 104,899.00 |
| 22 Mar 2024 | 32.37 | 1.30 | 4.18% | 30.97 | 32.92 | 30.62 | 102,253.00 |
| 21 Mar 2024 | 31.07 | -0.420 | -1.33% | 31.34 | 31.99 | 30.51 | 47,058.00 |
| 20 Mar 2024 | 31.49 | 1.94 | 6.57% | 29.73 | 31.99 | 27.74 | 122,823.00 |
| 19 Mar 2024 | 29.55 | -4.92 | -14.27% | 34.55 | 34.71 | 28.97 | 115,462.00 |
| 18 Mar 2024 | 34.47 | -1.60 | -4.44% | 35.98 | 37.26 | 33.89 | 70,470.00 |
| 17 Mar 2024 | 36.07 | 1.30 | 3.74% | 35.01 | 36.89 | 33.31 | 64,093.00 |
| 16 Mar 2024 | 34.77 | -3.77 | -9.78% | 38.39 | 39.40 | 34.26 | 63,724.00 |
| 15 Mar 2024 | 38.54 | -1.91 | -4.72% | 39.87 | 40.32 | 36.30 | 69,873.00 |
| 14 Mar 2024 | 40.45 | 0.00 | 0.00% | 40.45 | 40.45 | 40.45 | 0.00 |
| 13 Mar 2024 | 40.45 | 1.93 | 5.01% | 38.93 | 41.00 | 37.54 | 100,633.00 |
| 12 Mar 2024 | 38.52 | 0.630 | 1.66% | 38.14 | 41.90 | 35.55 | 204,282.00 |
| 11 Mar 2024 | 37.89 | 3.07 | 8.82% | 34.86 | 38.20 | 33.67 | 66,375.00 |
| 10 Mar 2024 | 34.82 | -0.780 | -2.19% | 36.24 | 37.43 | 34.00 | 66,972.00 |
| 09 Mar 2024 | 35.60 | 0.540 | 1.54% | 35.60 | 35.60 | 35.60 | 19.00 |
| 08 Mar 2024 | 35.06 | 1.93 | 5.83% | 33.47 | 35.76 | 32.67 | 99,562.00 |
| 07 Mar 2024 | 33.13 | 1.63 | 5.17% | 31.58 | 33.53 | 30.99 | 93,414.00 |
| 06 Mar 2024 | 31.50 | 1.17 | 3.86% | 30.52 | 32.16 | 29.43 | 74,368.00 |
| 05 Mar 2024 | 30.33 | -2.97 | -8.92% | 33.26 | 33.58 | 28.65 | 111,837.00 |
| 04 Mar 2024 | 33.30 | -0.530 | -1.57% | 33.84 | 35.00 | 32.97 | 101,953.00 |
| 03 Mar 2024 | 33.83 | 1.02 | 3.11% | 32.70 | 33.98 | 31.26 | 92,949.00 |
| 02 Mar 2024 | 32.81 | 0.500 | 1.55% | 32.26 | 33.00 | 31.41 | 58,979.00 |
| 01 Mar 2024 | 32.31 | 2.33 | 7.77% | 30.10 | 32.85 | 30.00 | 81,208.00 |
| 29 Feb 2024 | 29.98 | 0.320 | 1.08% | 29.67 | 31.50 | 29.18 | 68,175.00 |
| 28 Feb 2024 | 29.66 | 0.800 | 2.77% | 28.87 | 31.81 | 27.50 | 102,926.00 |
| 27 Feb 2024 | 28.86 | -0.770 | -2.60% | 29.66 | 30.25 | 28.41 | 58,651.00 |
| 26 Feb 2024 | 29.63 | -0.380 | -1.27% | 30.03 | 30.24 | 27.49 | 86,982.00 |
| 25 Feb 2024 | 30.01 | 0.420 | 1.42% | 29.54 | 31.62 | 29.33 | 86,008.00 |
| 24 Feb 2024 | 29.59 | -0.670 | -2.21% | 30.54 | 31.24 | 29.25 | 108,747.00 |
| 23 Feb 2024 | 30.26 | -0.520 | -1.69% | 31.26 | 37.54 | 29.67 | 604,673.00 |
| 22 Feb 2024 | 30.78 | 4.46 | 16.95% | 26.35 | 32.76 | 25.50 | 264,197.00 |
| 21 Feb 2024 | 26.32 | -0.850 | -3.13% | 27.19 | 27.31 | 25.39 | 37,969.00 |
| 20 Feb 2024 | 27.17 | -1.23 | -4.33% | 28.33 | 28.62 | 26.15 | 46,847.00 |
| 19 Feb 2024 | 28.40 | 0.860 | 3.12% | 27.52 | 28.86 | 27.40 | 61,498.00 |
| 18 Feb 2024 | 27.54 | 0.750 | 2.80% | 27.04 | 27.84 | 26.51 | 35,425.00 |
| 17 Feb 2024 | 26.79 | 0.230 | 0.87% | 26.64 | 27.36 | 25.54 | 57,836.00 |
| 16 Feb 2024 | 26.56 | -0.320 | -1.19% | 26.90 | 27.29 | 25.77 | 45,404.00 |
| 15 Feb 2024 | 26.88 | -0.290 | -1.07% | 27.29 | 27.85 | 26.36 | 44,132.00 |
| 14 Feb 2024 | 27.17 | 1.51 | 5.88% | 25.67 | 28.00 | 25.32 | 76,791.00 |
| 13 Feb 2024 | 25.66 | -0.910 | -3.42% | 26.62 | 26.64 | 25.30 | 36,226.00 |
| 12 Feb 2024 | 26.57 | 1.15 | 4.52% | 25.45 | 26.67 | 24.90 | 38,915.00 |
| 11 Feb 2024 | 25.42 | 0.050 | 0.20% | 25.34 | 26.23 | 25.26 | 27,575.00 |
| 10 Feb 2024 | 25.37 | -0.610 | -2.35% | 26.01 | 26.99 | 25.03 | 52,828.00 |
| 09 Feb 2024 | 25.98 | 1.86 | 7.71% | 24.13 | 27.20 | 23.95 | 125,031.00 |
| 08 Feb 2024 | 24.12 | 0.670 | 2.86% | 23.52 | 24.45 | 23.44 | 31,251.00 |
| 07 Feb 2024 | 23.45 | 0.420 | 1.82% | 23.06 | 23.76 | 22.74 | 19,980.00 |
| 06 Feb 2024 | 23.03 | -0.450 | -1.92% | 23.61 | 24.18 | 22.81 | 37,568.00 |
