Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALCXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 22.98 | -2.17 | -8.63% | 25.17 | 25.47 | 22.35 | 13,689.00 |
| 29 Abr 2024 | 25.15 | -0.110 | -0.44% | 25.39 | 25.53 | 24.21 | 8,844.00 |
| 28 Abr 2024 | 25.26 | -0.360 | -1.41% | 25.68 | 26.17 | 25.11 | 8,281.00 |
| 27 Abr 2024 | 25.62 | 0.290 | 1.14% | 25.37 | 25.75 | 24.83 | 11,178.00 |
| 26 Abr 2024 | 25.33 | -0.660 | -2.54% | 25.92 | 25.99 | 24.87 | 7,379.00 |
| 25 Abr 2024 | 25.99 | 0.380 | 1.48% | 25.57 | 26.41 | 24.85 | 14,956.00 |
| 24 Abr 2024 | 25.61 | -1.65 | -6.05% | 27.23 | 27.33 | 25.42 | 12,142.00 |
| 23 Abr 2024 | 27.26 | -1.04 | -3.67% | 28.18 | 28.44 | 27.08 | 13,230.00 |
| 22 Abr 2024 | 28.30 | -1.15 | -3.90% | 29.09 | 29.61 | 28.18 | 17,530.00 |
| 21 Abr 2024 | 29.45 | 1.10 | 3.88% | 28.39 | 29.57 | 28.27 | 10,695.00 |
| 20 Abr 2024 | 28.35 | 2.29 | 8.79% | 26.07 | 28.63 | 25.83 | 13,342.00 |
| 19 Abr 2024 | 26.06 | 0.340 | 1.32% | 25.84 | 26.53 | 24.04 | 11,930.00 |
| 18 Abr 2024 | 25.72 | 0.500 | 1.98% | 25.27 | 26.42 | 24.89 | 13,348.00 |
| 17 Abr 2024 | 25.22 | -0.970 | -3.70% | 26.19 | 26.38 | 24.71 | 13,124.00 |
| 16 Abr 2024 | 26.19 | -0.040 | -0.15% | 26.20 | 26.60 | 24.94 | 17,708.00 |
| 15 Abr 2024 | 26.23 | -2.42 | -8.45% | 28.46 | 29.10 | 25.57 | 15,111.00 |
| 14 Abr 2024 | 28.65 | 1.96 | 7.34% | 26.53 | 28.78 | 25.36 | 24,097.00 |
| 13 Abr 2024 | 26.69 | -4.15 | -13.46% | 30.67 | 31.17 | 24.02 | 30,717.00 |
| 12 Abr 2024 | 30.84 | -4.67 | -13.15% | 35.59 | 37.26 | 29.64 | 40,173.00 |
| 11 Abr 2024 | 35.51 | -2.39 | -6.31% | 37.90 | 39.99 | 35.09 | 17,515.00 |
| 10 Abr 2024 | 37.90 | 2.85 | 8.13% | 34.98 | 41.34 | 34.65 | 73,041.00 |
| 09 Abr 2024 | 35.05 | -1.05 | -2.91% | 36.07 | 38.92 | 34.29 | 43,628.00 |
| 08 Abr 2024 | 36.10 | -3.03 | -7.74% | 41.63 | 43.67 | 35.02 | 174,384.00 |
| 07 Abr 2024 | 39.13 | 8.64 | 28.34% | 30.45 | 50.40 | 30.43 | 150,237.00 |
| 06 Abr 2024 | 30.49 | 0.510 | 1.70% | 29.94 | 30.69 | 29.80 | 3,468.00 |
| 05 Abr 2024 | 29.98 | -0.410 | -1.35% | 30.37 | 30.84 | 29.29 | 11,461.00 |
| 04 Abr 2024 | 30.39 | 1.14 | 3.90% | 29.33 | 31.12 | 29.00 | 8,784.00 |
| 03 Abr 2024 | 29.25 | -0.640 | -2.14% | 29.95 | 30.36 | 28.71 | 11,564.00 |
| 02 Abr 2024 | 29.89 | -3.80 | -11.28% | 33.82 | 33.82 | 29.02 | 35,595.00 |
| 01 Abr 2024 | 33.69 | -1.84 | -5.18% | 35.54 | 35.65 | 32.60 | 10,281.00 |
| 31 Mar 2024 | 35.53 | 1.09 | 3.16% | 34.60 | 36.10 | 34.38 | 8,693.00 |
| 30 Mar 2024 | 34.44 | 0.020 | 0.06% | 34.33 | 36.00 | 34.12 | 8,565.00 |
| 29 Mar 2024 | 34.42 | 0.060 | 0.17% | 34.40 | 34.82 | 33.37 | 6,304.00 |
| 28 Mar 2024 | 34.36 | 1.33 | 4.03% | 33.00 | 34.69 | 32.65 | 8,542.00 |
| 27 Mar 2024 | 33.03 | -1.29 | -3.76% | 34.34 | 34.96 | 32.71 | 11,560.00 |
| 26 Mar 2024 | 34.32 | -1.06 | -3.00% | 35.35 | 36.13 | 34.08 | 14,303.00 |
| 25 Mar 2024 | 35.38 | 0.700 | 2.02% | 34.64 | 36.23 | 34.33 | 9,856.00 |
| 24 Mar 2024 | 34.68 | 0.610 | 1.79% | 34.35 | 35.17 | 33.28 | 7,180.00 |
| 23 Mar 2024 | 34.07 | 1.70 | 5.25% | 32.56 | 35.08 | 32.50 | 18,365.00 |
| 22 Mar 2024 | 32.37 | 1.40 | 4.52% | 31.02 | 32.81 | 29.92 | 10,408.00 |
| 21 Mar 2024 | 30.97 | -0.450 | -1.43% | 31.41 | 31.97 | 30.40 | 10,384.00 |
| 20 Mar 2024 | 31.42 | 1.87 | 6.33% | 29.46 | 31.93 | 27.01 | 51,665.00 |
| 19 Mar 2024 | 29.55 | -4.94 | -14.32% | 34.60 | 34.64 | 29.09 | 40,229.00 |
| 18 Mar 2024 | 34.49 | -1.61 | -4.46% | 35.98 | 37.27 | 33.87 | 9,325.00 |
| 17 Mar 2024 | 36.10 | 1.32 | 3.80% | 34.85 | 36.84 | 33.25 | 12,047.00 |
| 16 Mar 2024 | 34.78 | -3.68 | -9.57% | 38.20 | 39.21 | 34.34 | 15,535.00 |
| 15 Mar 2024 | 38.46 | -1.12 | -2.83% | 39.83 | 40.39 | 36.17 | 15,344.00 |
| 14 Mar 2024 | 39.58 | -0.980 | -2.42% | 40.47 | 41.03 | 37.65 | 23,503.00 |
| 13 Mar 2024 | 40.56 | 2.03 | 5.27% | 39.01 | 41.29 | 37.65 | 20,148.00 |
| 12 Mar 2024 | 38.53 | 0.530 | 1.39% | 38.12 | 41.47 | 35.63 | 28,064.00 |
| 11 Mar 2024 | 38.00 | 3.34 | 9.64% | 34.84 | 38.13 | 33.48 | 11,216.00 |
| 10 Mar 2024 | 34.66 | -1.71 | -4.70% | 36.32 | 37.48 | 33.76 | 13,205.00 |
| 09 Mar 2024 | 36.37 | 1.33 | 3.80% | 35.68 | 37.92 | 34.51 | 18,945.00 |
| 08 Mar 2024 | 35.04 | 1.96 | 5.93% | 33.39 | 35.85 | 32.73 | 16,573.00 |
| 07 Mar 2024 | 33.08 | 1.50 | 4.75% | 31.52 | 36.01 | 30.97 | 33,004.00 |
| 06 Mar 2024 | 31.58 | 1.11 | 3.64% | 30.62 | 32.05 | 29.48 | 13,383.00 |
| 05 Mar 2024 | 30.47 | -3.00 | -8.96% | 33.36 | 33.54 | 28.67 | 28,653.00 |
| 04 Mar 2024 | 33.47 | -0.460 | -1.36% | 34.00 | 35.30 | 32.95 | 17,663.00 |
| 03 Mar 2024 | 33.93 | 1.15 | 3.51% | 32.86 | 34.25 | 31.66 | 11,342.00 |
| 02 Mar 2024 | 32.78 | 0.410 | 1.27% | 32.25 | 32.94 | 31.54 | 9,790.00 |
| 01 Mar 2024 | 32.37 | 2.37 | 7.90% | 30.02 | 32.62 | 29.70 | 18,149.00 |
| 29 Feb 2024 | 30.00 | 0.230 | 0.77% | 29.80 | 31.47 | 29.27 | 9,213.00 |
| 28 Feb 2024 | 29.77 | 0.980 | 3.40% | 28.83 | 31.59 | 28.61 | 16,538.00 |
| 27 Feb 2024 | 28.79 | -0.840 | -2.83% | 29.66 | 30.33 | 28.58 | 9,511.00 |
| 26 Feb 2024 | 29.63 | -0.410 | -1.36% | 30.02 | 30.28 | 28.34 | 12,810.00 |
| 25 Feb 2024 | 30.04 | 0.440 | 1.49% | 29.53 | 31.47 | 29.14 | 17,823.00 |
| 24 Feb 2024 | 29.60 | -0.810 | -2.66% | 30.30 | 31.19 | 29.10 | 21,710.00 |
| 23 Feb 2024 | 30.41 | -0.350 | -1.14% | 31.48 | 37.67 | 29.72 | 76,313.00 |
| 22 Feb 2024 | 30.76 | 4.49 | 17.09% | 26.31 | 33.17 | 25.54 | 37,786.00 |
| 21 Feb 2024 | 26.27 | -1.01 | -3.70% | 27.18 | 27.34 | 25.22 | 11,113.00 |
| 20 Feb 2024 | 27.28 | -1.12 | -3.94% | 28.34 | 28.82 | 26.11 | 7,470.00 |
| 19 Feb 2024 | 28.40 | 0.840 | 3.05% | 27.73 | 28.82 | 27.16 | 10,852.00 |
| 18 Feb 2024 | 27.56 | 0.730 | 2.72% | 27.06 | 27.83 | 26.38 | 5,018.00 |
| 17 Feb 2024 | 26.83 | 0.320 | 1.21% | 26.61 | 27.31 | 25.59 | 9,325.00 |
| 16 Feb 2024 | 26.51 | -0.420 | -1.56% | 26.87 | 27.31 | 25.88 | 4,859.00 |
| 15 Feb 2024 | 26.93 | -0.210 | -0.77% | 27.40 | 27.74 | 26.44 | 4,631.00 |
| 14 Feb 2024 | 27.14 | 1.47 | 5.73% | 25.64 | 28.20 | 24.89 | 11,916.00 |
| 13 Feb 2024 | 25.67 | -0.890 | -3.35% | 26.58 | 26.82 | 25.10 | 6,397.00 |
| 12 Feb 2024 | 26.56 | 1.16 | 4.57% | 25.44 | 26.90 | 24.93 | 9,145.00 |
| 11 Feb 2024 | 25.40 | 0.010 | 0.04% | 25.31 | 26.31 | 24.83 | 4,792.00 |
| 10 Feb 2024 | 25.39 | -0.580 | -2.23% | 25.97 | 27.15 | 24.81 | 8,258.00 |
| 09 Feb 2024 | 25.97 | 1.85 | 7.67% | 24.13 | 28.02 | 23.92 | 21,465.00 |
| 08 Feb 2024 | 24.12 | 0.630 | 2.68% | 23.46 | 24.35 | 23.35 | 7,873.00 |
| 07 Feb 2024 | 23.49 | 0.430 | 1.86% | 23.05 | 23.97 | 22.72 | 4,125.00 |
| 06 Feb 2024 | 23.06 | -0.330 | -1.41% | 23.57 | 24.16 | 22.74 | 5,583.00 |
| 05 Feb 2024 | 23.39 | -1.20 | -4.88% | 24.85 | 25.73 | 23.15 | 17,477.00 |
| 04 Feb 2024 | 24.59 | 2.18 | 9.73% | 22.44 | 25.48 | 22.14 | 28,524.00 |
| 03 Feb 2024 | 22.41 | -0.250 | -1.10% | 22.65 | 23.35 | 22.40 | 5,758.00 |
| 02 Feb 2024 | 22.66 | 0.130 | 0.58% | 22.50 | 23.21 | 22.18 | 11,282.00 |
| 01 Feb 2024 | 22.53 | -0.470 | -2.04% | 22.95 | 23.02 | 21.62 | 8,527.00 |
