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 |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.18 | -1.19 | -4.71% | 24.55 | 24.68 | 24.18 | 2.00 |
| 30 May 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.37 | 25.37 | 0.00 |
| 29 May 2024 | 25.37 | -0.520 | -1.99% | 25.95 | 26.43 | 25.37 | 2.00 |
| 28 May 2024 | 25.89 | -0.250 | -0.96% | 25.99 | 26.05 | 25.23 | 2.00 |
| 27 May 2024 | 26.14 | 0.220 | 0.84% | 26.03 | 26.58 | 25.94 | 3.00 |
| 26 May 2024 | 25.92 | -0.690 | -2.58% | 26.56 | 26.98 | 25.92 | 2.00 |
| 25 May 2024 | 26.61 | 1.13 | 4.43% | 25.77 | 26.65 | 25.73 | 2.00 |
| 24 May 2024 | 25.48 | -0.650 | -2.48% | 25.70 | 26.25 | 24.81 | 5.00 |
| 23 May 2024 | 26.13 | 0.530 | 2.05% | 25.62 | 27.71 | 25.51 | 20.00 |
| 22 May 2024 | 25.60 | -0.380 | -1.47% | 25.98 | 26.24 | 25.45 | 2.00 |
| 21 May 2024 | 25.98 | 2.56 | 10.94% | 25.65 | 26.45 | 25.25 | 3.00 |
| 20 May 2024 | 23.42 | 0.00 | 0.00% | 23.42 | 23.42 | 23.42 | 0.00 |
| 19 May 2024 | 23.42 | -1.80 | -7.14% | 25.32 | 25.43 | 23.40 | 5.00 |
| 18 May 2024 | 25.22 | 0.010 | 0.05% | 24.99 | 25.47 | 24.88 | 11.00 |
| 17 May 2024 | 25.21 | 0.980 | 4.04% | 24.21 | 25.27 | 24.11 | 2.00 |
| 16 May 2024 | 24.23 | -0.250 | -1.01% | 24.57 | 24.88 | 23.74 | 2.00 |
| 15 May 2024 | 24.48 | 2.23 | 10.01% | 22.39 | 24.55 | 22.32 | 2.00 |
| 14 May 2024 | 22.25 | -0.860 | -3.72% | 23.05 | 23.28 | 22.02 | 2.00 |
| 13 May 2024 | 23.11 | -0.500 | -2.13% | 23.56 | 23.78 | 22.63 | 2.00 |
| 12 May 2024 | 23.62 | 0.230 | 1.00% | 23.53 | 24.06 | 23.42 | 2.00 |
| 11 May 2024 | 23.38 | -0.230 | -0.96% | 23.79 | 24.05 | 23.38 | 2.00 |
| 10 May 2024 | 23.61 | -0.840 | -3.43% | 24.47 | 25.11 | 23.40 | 2.00 |
| 09 May 2024 | 24.45 | 1.73 | 7.62% | 23.92 | 24.45 | 23.29 | 5.00 |
| 08 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 07 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 06 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 05 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 04 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 03 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 02 May 2024 | 22.72 | 0.00 | 0.00% | 22.72 | 22.72 | 22.72 | 0.00 |
| 01 May 2024 | 22.72 | -2.86 | -11.17% | 22.69 | 22.72 | 22.69 | 0.00 |
| 30 Abr 2024 | 25.57 | 0.00 | 0.00% | 25.57 | 25.57 | 25.57 | 0.00 |
| 29 Abr 2024 | 25.57 | 0.00 | 0.00% | 25.57 | 25.57 | 25.57 | 0.00 |
| 28 Abr 2024 | 25.57 | 0.00 | 0.00% | 25.57 | 25.57 | 25.57 | 0.00 |
| 27 Abr 2024 | 25.57 | 0.00 | 0.00% | 25.57 | 25.57 | 25.57 | 0.00 |
| 26 Abr 2024 | 25.57 | -0.420 | -1.61% | 25.47 | 25.57 | 25.47 | 0.00 |
| 25 Abr 2024 | 25.99 | -1.60 | -5.80% | 26.02 | 26.02 | 25.99 | 0.00 |
| 24 Abr 2024 | 27.59 | 0.00 | 0.00% | 27.59 | 27.59 | 27.59 | 0.00 |
| 23 Abr 2024 | 27.59 | 1.62 | 6.25% | 27.57 | 27.59 | 27.57 | 0.00 |
| 22 Abr 2024 | 25.97 | 0.00 | 0.00% | 25.97 | 25.97 | 25.97 | 0.00 |
| 21 Abr 2024 | 25.97 | 0.00 | 0.00% | 25.97 | 25.97 | 25.97 | 0.00 |
| 20 Abr 2024 | 25.97 | 0.00 | 0.00% | 25.97 | 25.97 | 25.97 | 0.00 |
| 19 Abr 2024 | 25.97 | 0.00 | 0.00% | 25.97 | 25.97 | 25.97 | 0.00 |
| 18 Abr 2024 | 25.97 | 0.540 | 2.11% | 25.98 | 25.98 | 25.97 | 0.00 |
| 17 Abr 2024 | 25.43 | 0.00 | 0.00% | 25.43 | 25.43 | 25.43 | 0.00 |
| 16 Abr 2024 | 25.43 | -2.59 | -9.23% | 25.31 | 25.53 | 25.27 | 0.00 |
| 15 Abr 2024 | 28.02 | 3.00 | 11.97% | 28.08 | 28.08 | 27.82 | 0.00 |
| 14 Abr 2024 | 25.02 | 0.00 | 0.00% | 25.02 | 25.02 | 25.02 | 0.00 |
| 13 Abr 2024 | 25.02 | -10.39 | -29.34% | 25.07 | 25.15 | 25.02 | 0.00 |
| 12 Abr 2024 | 35.42 | 0.00 | 0.00% | 35.42 | 35.42 | 35.42 | 0.00 |
| 11 Abr 2024 | 35.42 | -2.28 | -6.05% | 35.53 | 35.54 | 35.42 | 0.00 |
| 10 Abr 2024 | 37.70 | 1.75 | 4.85% | 37.86 | 37.88 | 37.62 | 0.00 |
| 09 Abr 2024 | 35.95 | -0.800 | -2.16% | 35.94 | 35.95 | 35.94 | 0.00 |
| 08 Abr 2024 | 36.75 | -1.81 | -4.70% | 36.56 | 36.98 | 36.55 | 0.00 |
| 07 Abr 2024 | 38.56 | 7.85 | 25.58% | 30.76 | 48.84 | 30.76 | 190.00 |
| 06 Abr 2024 | 30.70 | 0.00 | 0.00% | 30.70 | 30.70 | 30.70 | 0.00 |
| 05 Abr 2024 | 30.70 | 0.00 | 0.00% | 30.70 | 30.70 | 30.70 | 0.00 |
| 04 Abr 2024 | 30.70 | 1.16 | 3.94% | 30.03 | 30.70 | 29.85 | 0.00 |
| 03 Abr 2024 | 29.54 | -0.490 | -1.62% | 29.55 | 29.55 | 29.53 | 0.00 |
| 02 Abr 2024 | 30.02 | -4.22 | -12.32% | 30.16 | 30.22 | 30.02 | 0.00 |
| 01 Abr 2024 | 34.24 | 0.00 | 0.00% | 34.24 | 34.24 | 34.24 | 0.00 |
| 31 Mar 2024 | 34.24 | 0.00 | 0.00% | 34.24 | 34.24 | 34.24 | 0.00 |
| 30 Mar 2024 | 34.24 | 0.00 | 0.00% | 34.24 | 34.24 | 34.24 | 0.00 |
| 29 Mar 2024 | 34.24 | 1.23 | 3.72% | 34.01 | 34.43 | 33.92 | 0.00 |
| 28 Mar 2024 | 33.01 | 0.00 | 0.00% | 33.01 | 33.01 | 33.01 | 0.00 |
| 27 Mar 2024 | 33.01 | -1.40 | -4.06% | 34.83 | 34.88 | 33.01 | 0.00 |
| 26 Mar 2024 | 34.41 | -0.660 | -1.89% | 35.51 | 35.74 | 34.37 | 0.00 |
| 25 Mar 2024 | 35.07 | 0.800 | 2.34% | 34.92 | 35.12 | 34.88 | 0.00 |
| 24 Mar 2024 | 34.27 | 2.45 | 7.70% | 33.88 | 34.27 | 33.88 | 0.00 |
| 23 Mar 2024 | 31.82 | 0.00 | 0.00% | 31.82 | 31.82 | 31.82 | 0.00 |
| 22 Mar 2024 | 31.82 | 0.00 | 0.00% | 31.82 | 31.82 | 31.82 | 0.00 |
| 21 Mar 2024 | 31.82 | 0.590 | 1.89% | 31.80 | 31.82 | 31.80 | 0.00 |
| 20 Mar 2024 | 31.24 | 0.400 | 1.31% | 28.19 | 31.31 | 28.19 | 0.00 |
| 19 Mar 2024 | 30.83 | -3.61 | -10.48% | 30.70 | 30.89 | 30.70 | 0.00 |
| 18 Mar 2024 | 34.44 | -0.530 | -1.51% | 36.13 | 36.19 | 34.41 | 0.00 |
| 17 Mar 2024 | 34.97 | -0.100 | -0.29% | 34.93 | 34.99 | 34.93 | 0.00 |
| 16 Mar 2024 | 35.07 | -4.34 | -11.02% | 38.22 | 38.58 | 35.03 | 0.00 |
| 15 Mar 2024 | 39.41 | 0.00 | 0.00% | 39.41 | 39.41 | 39.41 | 0.00 |
| 14 Mar 2024 | 39.41 | -0.180 | -0.44% | 39.05 | 39.43 | 38.95 | 0.00 |
| 13 Mar 2024 | 39.59 | 1.57 | 4.12% | 38.57 | 39.59 | 38.54 | 0.00 |
| 12 Mar 2024 | 38.02 | 1.28 | 3.48% | 37.97 | 38.02 | 37.92 | 0.00 |
| 11 Mar 2024 | 36.74 | 2.32 | 6.73% | 35.78 | 36.98 | 35.71 | 0.00 |
| 10 Mar 2024 | 34.43 | 0.030 | 0.08% | 34.43 | 34.43 | 34.43 | 0.00 |
| 09 Mar 2024 | 34.40 | 0.00 | 0.00% | 34.40 | 34.40 | 34.40 | 0.00 |
| 08 Mar 2024 | 34.40 | 1.26 | 3.79% | 33.28 | 34.44 | 32.73 | 0.00 |
| 07 Mar 2024 | 33.14 | 2.35 | 7.62% | 32.42 | 33.14 | 32.07 | 0.00 |
| 06 Mar 2024 | 30.79 | -1.39 | -4.32% | 31.76 | 31.87 | 30.68 | 0.00 |
| 05 Mar 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0.00 |
| 04 Mar 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0.00 |
| 03 Mar 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0.00 |
| 02 Mar 2024 | 32.19 | 0.180 | 0.56% | 32.20 | 32.20 | 32.11 | 0.00 |
