ACHUSDT: Alchemy Pay Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0224

CLOSE 0.0223

Low

LOW 0.0072

High

HIGH 0.098

DATE	OPEN	HIGH	LOW	CLOSE
01/10/2022	0.0646	0.098	0.0646	0.0812
01/11/2022	0.0812	0.085	0.0609	0.0649
01/12/2022	0.065	0.0669	0.0591	0.0608
01/13/2022	0.0608	0.0619	0.057	0.0578
01/14/2022	0.0578	0.064	0.0565	0.0595
01/15/2022	0.0596	0.062	0.057	0.058
01/16/2022	0.0579	0.0591	0.0569	0.0575
01/17/2022	0.0576	0.0577	0.0532	0.054
01/18/2022	0.054	0.0544	0.05	0.052
01/19/2022	0.052	0.0547	0.051	0.0512
01/20/2022	0.0512	0.0588	0.0501	0.0505
01/21/2022	0.0505	0.0512	0.0392	0.0416
01/22/2022	0.0415	0.0436	0.0323	0.0365
01/23/2022	0.0367	0.0435	0.0355	0.0398
01/24/2022	0.0399	0.0401	0.0342	0.0369
01/25/2022	0.037	0.0419	0.0361	0.039
01/26/2022	0.0389	0.0454	0.0387	0.0417
01/27/2022	0.0418	0.0418	0.0364	0.0382
01/28/2022	0.0382	0.0394	0.0367	0.0388
01/29/2022	0.0388	0.0409	0.0382	0.04
01/30/2022	0.04	0.0411	0.038	0.0388
01/31/2022	0.0388	0.0407	0.0365	0.0394
02/01/2022	0.0393	0.0404	0.0375	0.0383
02/02/2022	0.0384	0.0398	0.0358	0.036
02/03/2022	0.036	0.0386	0.0352	0.0362
02/04/2022	0.0362	0.0408	0.036	0.0406
02/05/2022	0.0407	0.0427	0.0395	0.0405
02/06/2022	0.0404	0.0406	0.0377	0.0396
02/07/2022	0.0397	0.0487	0.0389	0.0426
02/08/2022	0.0426	0.0615	0.04	0.0488
02/09/2022	0.0489	0.0633	0.0455	0.058
02/10/2022	0.058	0.06	0.0495	0.0504
02/11/2022	0.0504	0.0547	0.045	0.0478
02/12/2022	0.0478	0.0479	0.0434	0.0442
02/13/2022	0.0443	0.0493	0.0428	0.0433
02/14/2022	0.0433	0.0474	0.043	0.0461
02/15/2022	0.0461	0.059	0.0459	0.0549
02/16/2022	0.055	0.069	0.0541	0.0559
02/17/2022	0.0558	0.0579	0.05	0.0511
02/18/2022	0.0511	0.0535	0.0474	0.0487
02/19/2022	0.0487	0.0666	0.0487	0.0591
02/20/2022	0.0592	0.0607	0.0487	0.0512
02/21/2022	0.0512	0.0559	0.0495	0.0502
02/22/2022	0.0504	0.0528	0.0475	0.0508
02/23/2022	0.0509	0.0543	0.0491	0.0491
02/24/2022	0.0491	0.0496	0.04	0.0457
02/25/2022	0.0457	0.05	0.0447	0.0487
02/26/2022	0.0487	0.0507	0.0474	0.0482
02/27/2022	0.0482	0.05	0.0452	0.0461
02/28/2022	0.0461	0.0495	0.0448	0.0494
03/01/2022	0.0493	0.051	0.0479	0.0494
03/02/2022	0.0494	0.0496	0.0463	0.0468
03/03/2022	0.0468	0.049	0.046	0.0469
03/04/2022	0.0469	0.0474	0.0432	0.0441
03/05/2022	0.0441	0.0455	0.0437	0.0451
03/06/2022	0.0451	0.0461	0.0426	0.0429
03/07/2022	0.0429	0.0446	0.041	0.0417
03/08/2022	0.0417	0.0432	0.0401	0.0406
03/09/2022	0.0406	0.0436	0.0404	0.0419
03/10/2022	0.0419	0.0421	0.0399	0.0407
03/11/2022	0.0407	0.0423	0.0391	0.0401
03/12/2022	0.04	0.0405	0.0397	0.0397
03/13/2022	0.0397	0.0422	0.0393	0.0395
03/14/2022	0.0394	0.0414	0.0383	0.0398
03/15/2022	0.0398	0.04	0.0379	0.0391
03/16/2022	0.0391	0.0413	0.0385	0.0407
03/17/2022	0.0407	0.041	0.0396	0.0398
03/18/2022	0.0398	0.0399	0.0382	0.0396
03/19/2022	0.0395	0.0457	0.0395	0.0422
03/20/2022	0.0422	0.0422	0.0396	0.0401
03/21/2022	0.0401	0.0423	0.04	0.0404
03/22/2022	0.0403	0.0422	0.0399	0.0405
03/23/2022	0.0405	0.0417	0.04	0.0409
03/24/2022	0.0409	0.0438	0.04	0.042
03/25/2022	0.042	0.0426	0.0409	0.0411
03/26/2022	0.0411	0.0445	0.041	0.0421
03/27/2022	0.0421	0.0445	0.0419	0.0435
03/28/2022	0.0435	0.0439	0.0425	0.043
03/29/2022	0.043	0.0466	0.0427	0.0451
03/30/2022	0.0451	0.0452	0.0425	0.0435
03/31/2022	0.0435	0.0451	0.0412	0.0418
04/01/2022	0.0418	0.0456	0.0398	0.0429
04/02/2022	0.043	0.0435	0.0408	0.0417
04/03/2022	0.0417	0.0437	0.0412	0.0428
04/04/2022	0.0428	0.048	0.0416	0.0425
04/05/2022	0.0425	0.043	0.0414	0.0414
04/06/2022	0.0414	0.044	0.0385	0.0385
04/07/2022	0.0385	0.0414	0.0377	0.0395
04/08/2022	0.0395	0.0415	0.0376	0.0378
04/09/2022	0.0378	0.0392	0.0376	0.0391
04/10/2022	0.0391	0.0392	0.0379	0.0379
04/11/2022	0.0379	0.0382	0.0348	0.0357
04/12/2022	0.0357	0.0369	0.0342	0.0353
04/13/2022	0.0353	0.045	0.0353	0.038
04/14/2022	0.0381	0.0385	0.0359	0.0365
04/15/2022	0.0365	0.0379	0.0355	0.0368
04/16/2022	0.0368	0.0394	0.0354	0.036
04/17/2022	0.036	0.0395	0.0348	0.0352
04/18/2022	0.0351	0.0358	0.0325	0.0344
04/19/2022	0.0344	0.0369	0.0339	0.0349
04/20/2022	0.0349	0.0364	0.0338	0.0341
04/21/2022	0.034	0.036	0.0329	0.0331
04/22/2022	0.0331	0.0345	0.0318	0.0321
04/23/2022	0.0321	0.0341	0.032	0.0322
04/24/2022	0.0322	0.0329	0.0315	0.0315
04/25/2022	0.0315	0.0315	0.0291	0.0305
04/26/2022	0.0305	0.0306	0.027	0.0275
04/27/2022	0.0275	0.0319	0.0274	0.0291
04/28/2022	0.0291	0.0293	0.0278	0.0281
04/29/2022	0.0281	0.0292	0.027	0.0273
04/30/2022	0.0273	0.0287	0.0247	0.0247
05/01/2022	0.0247	0.0265	0.0236	0.025
05/02/2022	0.0251	0.0264	0.024	0.0241
05/03/2022	0.0241	0.025	0.0232	0.0233
05/04/2022	0.0233	0.025	0.023	0.0245
05/05/2022	0.0245	0.0282	0.0223	0.0235
05/06/2022	0.0235	0.0238	0.022	0.0224
05/07/2022	0.0224	0.0238	0.022	0.0225
05/08/2022	0.0225	0.0236	0.0216	0.0221
05/09/2022	0.0221	0.0227	0.0182	0.0182
05/10/2022	0.0182	0.0208	0.0176	0.0191
05/11/2022	0.0191	0.0251	0.014	0.0142
05/12/2022	0.0143	0.0204	0.0131	0.0151
05/13/2022	0.015	0.018	0.014	0.0148
05/14/2022	0.0148	0.0154	0.0141	0.0154
05/15/2022	0.0154	0.0175	0.015	0.0172
05/16/2022	0.0172	0.0172	0.0146	0.0153
05/17/2022	0.0154	0.0166	0.0153	0.0163
05/18/2022	0.0163	0.0173	0.0149	0.0149
05/19/2022	0.0149	0.0168	0.0147	0.0165
05/20/2022	0.0165	0.0169	0.0156	0.0161
05/21/2022	0.0161	0.0173	0.0159	0.0172
05/22/2022	0.0172	0.0178	0.0163	0.0176
05/23/2022	0.0176	0.0238	0.0174	0.0207
05/24/2022	0.0207	0.0376	0.0204	0.0217
05/25/2022	0.0217	0.0268	0.0209	0.0218
05/26/2022	0.0218	0.0221	0.0173	0.0174
05/27/2022	0.0174	0.018	0.016	0.0165
05/28/2022	0.0166	0.0179	0.0165	0.0178
05/29/2022	0.0177	0.0177	0.0168	0.0172
05/30/2022	0.0172	0.0185	0.017	0.0183
05/31/2022	0.0183	0.0185	0.017	0.0173
06/01/2022	0.0173	0.0179	0.0155	0.0158
06/02/2022	0.0157	0.0161	0.0153	0.0155
06/03/2022	0.0155	0.0158	0.0148	0.0155
06/04/2022	0.0155	0.016	0.015	0.0152
06/05/2022	0.0152	0.016	0.015	0.0153
06/06/2022	0.0153	0.0162	0.015	0.0152
06/07/2022	0.0152	0.016	0.0145	0.015
06/08/2022	0.015	0.0158	0.0149	0.0152
06/09/2022	0.0152	0.0162	0.0139	0.0147
06/10/2022	0.0147	0.0154	0.0141	0.0143
06/11/2022	0.0142	0.0146	0.0126	0.0132
06/12/2022	0.0132	0.0133	0.012	0.0124
06/13/2022	0.0123	0.0162	0.0106	0.0128
06/14/2022	0.0129	0.0131	0.0115	0.0123
06/15/2022	0.0123	0.0126	0.0109	0.0125
06/16/2022	0.0125	0.0128	0.0114	0.012
06/17/2022	0.012	0.0129	0.0119	0.012
06/18/2022	0.012	0.0122	0.0108	0.0116
06/19/2022	0.0116	0.0126	0.0109	0.0124
06/20/2022	0.0124	0.0126	0.0117	0.0125
06/21/2022	0.0125	0.0143	0.0124	0.0133
06/22/2022	0.0133	0.0134	0.0121	0.0121
06/23/2022	0.0121	0.0127	0.0116	0.0122
06/24/2022	0.0123	0.0132	0.0116	0.0121
06/25/2022	0.0121	0.0128	0.0119	0.0125
06/26/2022	0.0125	0.0128	0.0121	0.0121
06/27/2022	0.0121	0.0132	0.012	0.0125
06/28/2022	0.0125	0.0141	0.0116	0.0118
06/29/2022	0.0118	0.012	0.0113	0.0118
06/30/2022	0.0118	0.014	0.011	0.0124
07/01/2022	0.0124	0.013	0.0116	0.0121
07/02/2022	0.0121	0.0129	0.0119	0.0121
07/03/2022	0.0121	0.0123	0.0119	0.012
07/04/2022	0.0121	0.0126	0.0117	0.0123
07/05/2022	0.0123	0.0124	0.0118	0.012
07/06/2022	0.0119	0.0123	0.0118	0.0121
07/07/2022	0.0121	0.0126	0.0121	0.0124
07/08/2022	0.0124	0.014	0.0122	0.013
07/09/2022	0.013	0.0139	0.0129	0.0131
07/10/2022	0.0131	0.0131	0.0122	0.0125
07/11/2022	0.0125	0.0127	0.0116	0.0117
07/12/2022	0.0117	0.0125	0.0116	0.0116
07/13/2022	0.0116	0.012	0.011	0.0119
07/14/2022	0.0119	0.0122	0.0116	0.0121
07/15/2022	0.0121	0.0126	0.012	0.0122
07/16/2022	0.0122	0.013	0.0122	0.0127
07/17/2022	0.0127	0.0134	0.0122	0.0124
07/18/2022	0.0124	0.0133	0.0124	0.013
07/19/2022	0.013	0.0228	0.0126	0.0184
07/20/2022	0.0184	0.0223	0.0169	0.0173
07/21/2022	0.0173	0.0203	0.0148	0.0161
07/22/2022	0.0161	0.0175	0.0158	0.0164
07/23/2022	0.0164	0.0167	0.0146	0.015
07/24/2022	0.015	0.0155	0.0137	0.0142
07/25/2022	0.0142	0.0149	0.0135	0.0135
07/26/2022	0.0135	0.0158	0.0132	0.0141
07/27/2022	0.0142	0.0146	0.0135	0.0146
07/28/2022	0.0146	0.0161	0.0141	0.0154
07/29/2022	0.0154	0.016	0.0148	0.0151
07/30/2022	0.0151	0.0164	0.015	0.0156
07/31/2022	0.0156	0.0188	0.0155	0.0159
08/01/2022	0.0159	0.0162	0.0138	0.0149
08/02/2022	0.0149	0.0164	0.0143	0.0156
08/03/2022	0.0156	0.0171	0.015	0.0158
08/04/2022	0.0158	0.0161	0.0152	0.0156
08/05/2022	0.0156	0.0172	0.0156	0.0164
08/06/2022	0.0164	0.0164	0.0158	0.0159
08/07/2022	0.0159	0.0162	0.0157	0.016
08/08/2022	0.016	0.0171	0.0159	0.0161
08/09/2022	0.0161	0.0162	0.015	0.0153
08/10/2022	0.0153	0.0161	0.015	0.0158
08/11/2022	0.0158	0.0166	0.0156	0.016
08/12/2022	0.016	0.018	0.0159	0.0163
08/13/2022	0.0163	0.0166	0.016	0.0162
08/14/2022	0.0162	0.0166	0.0155	0.0157
08/15/2022	0.0157	0.0163	0.0156	0.016
08/16/2022	0.016	0.0162	0.0156	0.016
08/17/2022	0.016	0.0161	0.0152	0.0152
08/18/2022	0.0152	0.0155	0.0146	0.0147
08/19/2022	0.0147	0.0147	0.0131	0.0138
08/20/2022	0.0139	0.0168	0.0139	0.0147
08/21/2022	0.0147	0.0151	0.0145	0.0146
08/22/2022	0.0146	0.0152	0.0138	0.0143
08/23/2022	0.0143	0.0146	0.0138	0.0145
08/24/2022	0.0145	0.015	0.014	0.0143
08/25/2022	0.0143	0.015	0.0143	0.0145
08/26/2022	0.0145	0.0146	0.0132	0.0133
08/27/2022	0.0133	0.0134	0.0128	0.0132
08/28/2022	0.0132	0.0136	0.0129	0.013
08/29/2022	0.013	0.0147	0.0129	0.0137
08/30/2022	0.0137	0.0139	0.0131	0.0132
08/31/2022	0.0132	0.0136	0.0132	0.0132
09/01/2022	0.0132	0.0138	0.0129	0.0133
09/02/2022	0.0133	0.0141	0.0131	0.0133
09/03/2022	0.0133	0.0133	0.0127	0.0131
09/04/2022	0.0131	0.0132	0.0128	0.0132
09/05/2022	0.0132	0.0134	0.0128	0.0131
09/06/2022	0.0131	0.0134	0.0118	0.0121
09/07/2022	0.0121	0.0126	0.0118	0.0125
09/08/2022	0.0125	0.0131	0.0124	0.013
09/09/2022	0.013	0.0139	0.0129	0.0132
09/10/2022	0.0132	0.0137	0.013	0.0131
09/11/2022	0.0131	0.0135	0.013	0.0132
09/12/2022	0.0132	0.0133	0.0129	0.0132
09/13/2022	0.0131	0.0132	0.0121	0.0121
09/14/2022	0.0122	0.0127	0.0119	0.0122
09/15/2022	0.0122	0.0125	0.0119	0.0121
09/16/2022	0.0121	0.0124	0.0118	0.0123
09/17/2022	0.0123	0.0128	0.0123	0.0125
09/18/2022	0.0125	0.0126	0.0119	0.0119
09/19/2022	0.0119	0.012	0.0115	0.0119
09/20/2022	0.0119	0.0121	0.0113	0.0114
09/21/2022	0.0114	0.0117	0.0111	0.0112
09/22/2022	0.0112	0.0115	0.0111	0.0114
09/23/2022	0.0114	0.0125	0.0113	0.0119
09/24/2022	0.0119	0.012	0.0117	0.0118
09/25/2022	0.0118	0.012	0.0118	0.0118
09/26/2022	0.0118	0.012	0.0116	0.0117
09/27/2022	0.0117	0.012	0.0115	0.0117
09/28/2022	0.0117	0.0142	0.0113	0.0125
09/29/2022	0.0125	0.0125	0.0118	0.0121
09/30/2022	0.0121	0.0121	0.0117	0.0118
10/01/2022	0.0118	0.0123	0.0114	0.0118
10/02/2022	0.0118	0.0121	0.0112	0.0114
10/03/2022	0.0114	0.012	0.0113	0.0117
10/04/2022	0.0117	0.0119	0.0117	0.0118
10/05/2022	0.0117	0.0119	0.0114	0.0118
10/06/2022	0.0118	0.0119	0.0115	0.0115
10/07/2022	0.0115	0.0117	0.0105	0.011
10/08/2022	0.011	0.0112	0.011	0.011
10/09/2022	0.0111	0.0112	0.011	0.0111
10/10/2022	0.011	0.0118	0.0109	0.011
10/11/2022	0.011	0.011	0.0104	0.0104
10/12/2022	0.0104	0.0106	0.0104	0.0105
10/13/2022	0.0105	0.0107	0.01	0.0103
10/14/2022	0.0104	0.0178	0.0103	0.014
10/15/2022	0.014	0.0153	0.012	0.0121
10/16/2022	0.0121	0.0126	0.0115	0.0124
10/17/2022	0.0124	0.0129	0.0119	0.0121
10/18/2022	0.0121	0.0124	0.0117	0.0119
10/19/2022	0.0119	0.0119	0.0114	0.0114
10/20/2022	0.0114	0.0117	0.0113	0.0114
10/21/2022	0.0114	0.0127	0.0112	0.0119
10/22/2022	0.0119	0.012	0.0106	0.0111
10/23/2022	0.0111	0.0114	0.0109	0.0112
10/24/2022	0.0112	0.0117	0.0111	0.0116
10/25/2022	0.0116	0.0117	0.0111	0.0114
10/26/2022	0.0114	0.0158	0.0113	0.0145
10/27/2022	0.0145	0.0152	0.012	0.0121
10/28/2022	0.0121	0.0125	0.0115	0.012
10/29/2022	0.012	0.0125	0.0115	0.0119
10/30/2022	0.0119	0.0122	0.0113	0.0114
10/31/2022	0.0114	0.0125	0.0113	0.012
11/01/2022	0.012	0.0121	0.0115	0.0116
11/02/2022	0.0116	0.0116	0.0112	0.0113
11/03/2022	0.0113	0.0122	0.0113	0.0119
11/04/2022	0.0119	0.0126	0.0118	0.0125
11/05/2022	0.0125	0.0126	0.0121	0.0122
11/06/2022	0.0122	0.0124	0.0118	0.0119
11/07/2022	0.0119	0.0122	0.0115	0.0117
11/08/2022	0.0117	0.0118	0.01	0.0106
11/09/2022	0.0106	0.0106	0.0089	0.0091
11/10/2022	0.0091	0.0109	0.0091	0.0106
11/11/2022	0.0106	0.0108	0.0098	0.01
11/12/2022	0.01	0.0101	0.0096	0.0097
11/13/2022	0.0097	0.0098	0.0091	0.0093
11/14/2022	0.0093	0.0093	0.0085	0.0092
11/15/2022	0.0092	0.0107	0.0092	0.0101
11/16/2022	0.0101	0.0107	0.0098	0.0099
11/17/2022	0.0099	0.0101	0.0097	0.0099
11/18/2022	0.0099	0.0102	0.0098	0.0099
11/19/2022	0.0099	0.0101	0.0096	0.0098
11/20/2022	0.0098	0.0104	0.0094	0.0095
11/21/2022	0.0095	0.0095	0.0089	0.0091
11/22/2022	0.0091	0.0094	0.009	0.0093
11/23/2022	0.0093	0.0098	0.0092	0.0097
11/24/2022	0.0097	0.0101	0.0096	0.0096
11/25/2022	0.0096	0.0099	0.0094	0.0094
11/26/2022	0.0094	0.0096	0.0094	0.0095
11/27/2022	0.0095	0.0097	0.0092	0.0093
11/28/2022	0.0093	0.0104	0.0089	0.0094
11/29/2022	0.0094	0.0096	0.0092	0.0093
11/30/2022	0.0093	0.0098	0.0093	0.0096
12/01/2022	0.0096	0.0106	0.0093	0.0101
12/02/2022	0.0101	0.0103	0.0098	0.01
12/03/2022	0.01	0.0101	0.0096	0.0097
12/04/2022	0.0097	0.0105	0.0096	0.0098
12/05/2022	0.0098	0.01	0.0095	0.0096
12/06/2022	0.0096	0.0097	0.0093	0.0097
12/07/2022	0.0096	0.0097	0.0091	0.0093
12/08/2022	0.0092	0.01	0.009	0.0093
12/09/2022	0.0093	0.0095	0.0092	0.0092
12/10/2022	0.0092	0.0095	0.0092	0.0093
12/11/2022	0.0093	0.0094	0.0092	0.0092
12/12/2022	0.0092	0.0093	0.009	0.0092
12/13/2022	0.0092	0.0092	0.0086	0.0089
12/14/2022	0.0089	0.0091	0.0088	0.0088
12/15/2022	0.0088	0.0089	0.0086	0.0086
12/16/2022	0.0086	0.0088	0.0075	0.0076
12/17/2022	0.0076	0.0081	0.0076	0.008
12/18/2022	0.008	0.0081	0.0077	0.0078
12/19/2022	0.0078	0.0079	0.0072	0.0075
12/20/2022	0.0075	0.0087	0.0075	0.0081
12/21/2022	0.0081	0.0081	0.0077	0.0078
12/22/2022	0.0078	0.0079	0.0076	0.0079
12/23/2022	0.0079	0.0091	0.0078	0.0081
12/24/2022	0.0081	0.0084	0.0079	0.0081
12/25/2022	0.0081	0.0088	0.0079	0.0083
12/26/2022	0.0083	0.0088	0.0082	0.0083
12/27/2022	0.0083	0.0087	0.008	0.0081
12/28/2022	0.008	0.0081	0.0078	0.0079
12/29/2022	0.0079	0.0079	0.0075	0.0076
12/30/2022	0.0076	0.0084	0.0076	0.0078
12/31/2022	0.0078	0.008	0.0077	0.0078

Menu

Create your free account now!

ACHUSDT: Alchemy Pay Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ACHUSDT: Alchemy Pay Tether Historical Data

2022 Historical Chart

Average

Low

High