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 |
