ALCXUSDT

Alchemix (ALCXUSDT)

ALCXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ago 2022 29.39 -1.61 -5.19% 31.20 32.17 28.69 772.00
16 Ago 2022 31.00 -0.460 -1.46% 31.50 31.72 30.82 96.00
15 Ago 2022 31.46 -1.41 -4.29% 32.98 33.79 31.19 209.00
14 Ago 2022 32.87 -0.810 -2.40% 33.75 34.40 31.63 326.00
13 Ago 2022 33.68 -0.020 -0.06% 33.71 35.20 33.68 284.00
12 Ago 2022 33.70 -0.200 -0.59% 33.70 34.60 32.88 94.00
11 Ago 2022 33.90 -0.600 -1.74% 34.60 35.20 33.37 156.00
10 Ago 2022 34.50 1.80 5.50% 32.70 35.30 32.00 244.00
09 Ago 2022 32.70 -1.30 -3.82% 33.99 34.50 31.79 535.00
08 Ago 2022 34.00 -0.300 -0.87% 34.30 35.65 33.55 642.00
07 Ago 2022 34.30 -0.800 -2.28% 35.20 35.58 33.74 196.00
06 Ago 2022 35.10 -3.70 -9.54% 38.90 42.30 34.54 3,946.00
05 Ago 2022 38.80 7.20 22.78% 31.69 41.03 31.69 3,219.00
04 Ago 2022 31.60 -1.19 -3.63% 33.10 34.13 30.90 361.00
03 Ago 2022 32.79 -0.630 -1.89% 33.77 35.46 32.62 556.00
02 Ago 2022 33.42 0.320 0.97% 33.10 35.95 31.80 967.00
01 Ago 2022 33.10 -2.60 -7.28% 35.30 38.62 31.50 3,513.00
31 Jul 2022 35.70 -0.960 -2.62% 36.40 39.70 34.90 2,692.00
30 Jul 2022 36.66 1.07 3.01% 35.60 45.88 35.10 5,392.00
29 Jul 2022 35.59 4.61 14.88% 31.02 40.70 30.17 9,597.00
28 Jul 2022 30.98 3.03 10.84% 28.10 32.70 27.20 4,328.00
27 Jul 2022 27.95 2.95 11.80% 25.05 30.20 24.60 714.00
26 Jul 2022 25.00 -0.200 -0.79% 25.00 25.05 23.80 172.00
25 Jul 2022 25.20 -3.80 -13.10% 29.00 29.00 24.80 128.00
24 Jul 2022 29.00 0.820 2.91% 28.40 31.90 28.40 2,630.00
23 Jul 2022 28.18 1.68 6.34% 26.50 28.18 26.50 190.00
22 Jul 2022 26.50 -0.290 -1.08% 26.78 28.17 26.22 188.00
21 Jul 2022 26.79 0.820 3.16% 26.30 27.26 25.50 52.00
20 Jul 2022 25.97 -1.73 -6.25% 27.85 30.45 25.97 476.00
19 Jul 2022 27.70 -0.590 -2.09% 28.30 28.82 27.00 760.00
18 Jul 2022 28.29 2.19 8.39% 26.10 28.80 25.50 846.00
17 Jul 2022 26.10 -1.31 -4.78% 27.60 27.99 26.00 564.00
16 Jul 2022 27.41 -0.490 -1.76% 27.96 28.50 24.80 2,471.00
15 Jul 2022 27.90 4.60 19.74% 23.24 35.80 23.08 6,637.00
14 Jul 2022 23.30 0.900 4.02% 22.40 24.81 21.69 332.00
13 Jul 2022 22.40 -0.090 -0.40% 21.20 22.60 19.88 70.00
12 Jul 2022 22.49 0.00 0.00% 22.49 22.49 22.49 0.00
11 Jul 2022 22.49 -1.51 -6.29% 24.05 24.05 22.09 41.00
10 Jul 2022 24.00 -0.990 -3.96% 24.99 25.02 23.36 239.00
09 Jul 2022 24.99 0.190 0.77% 24.90 25.86 24.60 17.00
08 Jul 2022 24.80 -0.600 -2.36% 25.20 26.00 24.21 88.00
07 Jul 2022 25.40 0.600 2.42% 24.90 26.68 23.80 537.00
06 Jul 2022 24.80 1.20 5.08% 23.58 25.10 23.20 167.00
05 Jul 2022 23.60 -0.910 -3.71% 24.60 25.15 23.50 212.00
04 Jul 2022 24.51 1.22 5.24% 23.10 25.10 22.60 67.00
03 Jul 2022 23.29 -0.410 -1.73% 23.50 28.80 22.80 1,728.00
02 Jul 2022 23.70 0.490 2.11% 23.26 23.70 22.50 31.00
01 Jul 2022 23.21 -0.490 -2.07% 24.10 28.00 22.60 358.00
30 Jun 2022 23.70 0.310 1.33% 23.30 24.00 21.30 179.00
29 Jun 2022 23.39 -0.510 -2.13% 23.90 24.80 22.83 131.00
28 Jun 2022 23.90 -1.61 -6.31% 26.60 26.60 23.70 45.00
27 Jun 2022 25.51 0.810 3.28% 25.00 28.10 24.40 760.00
26 Jun 2022 24.70 -3.19 -11.44% 27.88 28.50 24.70 299.00
25 Jun 2022 27.89 0.300 1.09% 27.50 33.20 25.67 3,692.00
24 Jun 2022 27.59 7.07 34.45% 20.55 42.00 20.50 9,130.00
23 Jun 2022 20.52 1.41 7.38% 19.30 20.83 19.30 17.00
22 Jun 2022 19.11 -1.29 -6.32% 20.50 20.70 18.78 1,001.00
21 Jun 2022 20.40 0.440 2.20% 19.80 20.70 19.50 5.00
20 Jun 2022 19.96 0.330 1.68% 19.90 21.90 18.90 101.00
19 Jun 2022 19.63 0.530 2.77% 19.40 20.60 17.70 249.00
18 Jun 2022 19.10 -3.46 -15.34% 22.47 25.12 17.10 1,411.00
17 Jun 2022 22.56 4.14 22.48% 18.44 29.03 18.44 790.00
16 Jun 2022 18.42 -2.47 -11.82% 21.00 21.20 18.00 40.00
15 Jun 2022 20.89 0.190 0.92% 20.50 22.10 17.36 131.00
14 Jun 2022 20.70 0.100 0.49% 20.70 22.00 19.46 35.00
13 Jun 2022 20.60 -3.49 -14.49% 24.22 24.60 19.39 286.00
12 Jun 2022 24.09 -2.31 -8.75% 26.50 26.90 24.09 175.00
11 Jun 2022 26.40 -1.20 -4.35% 27.50 28.32 25.40 70.00
10 Jun 2022 27.60 -1.70 -5.80% 29.30 30.20 27.40 56.00
09 Jun 2022 29.30 0.320 1.10% 28.98 30.42 28.60 243.00
08 Jun 2022 28.98 -2.31 -7.38% 30.98 32.20 28.98 28.00
07 Jun 2022 31.29 -0.910 -2.83% 32.10 32.10 28.70 93.00
06 Jun 2022 32.20 2.20 7.33% 30.30 33.90 30.30 64.00
05 Jun 2022 30.00 -0.100 -0.33% 30.00 30.60 29.50 33.00
04 Jun 2022 30.10 0.450 1.52% 29.60 30.20 29.20 3.00
03 Jun 2022 29.65 -0.350 -1.17% 29.90 30.30 28.20 35.00
02 Jun 2022 30.00 0.600 2.04% 29.30 30.00 28.86 22.00
01 Jun 2022 29.40 -3.80 -11.45% 33.10 33.20 29.10 224.00
31 May 2022 33.20 -1.30 -3.77% 34.70 34.70 32.30 45.00
30 May 2022 34.50 2.50 7.81% 31.90 35.00 31.90 46.00
29 May 2022 32.00 0.300 0.95% 31.60 32.00 30.60 6.00
28 May 2022 31.70 -0.800 -2.46% 32.80 33.50 30.60 32.00
27 May 2022 32.50 3.60 12.46% 28.90 35.00 28.04 999.00
26 May 2022 28.90 -5.30 -15.50% 32.80 32.90 27.71 568.00
25 May 2022 34.20 0.040 0.12% 34.11 35.01 34.09 263.00
24 May 2022 34.16 2.35 7.39% 32.00 35.20 31.70 698.00
23 May 2022 31.81 -1.22 -3.69% 32.70 35.08 31.81 781.00
22 May 2022 33.03 -0.270 -0.81% 33.10 33.40 31.60 132.00
21 May 2022 33.30 1.60 5.05% 31.90 33.30 31.40 443.00
20 May 2022 31.70 -1.30 -3.94% 32.80 35.00 31.50 145.00
Su Consulta Reciente
GDAX
ALCXUSDT
Alchemix
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220818 19:48:51