Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alchemix Tether logo
ALCXUSDT
Alchemix Tether
—
3.64 $
-0.020000 (%-0.55)
Day Low₺3.63
Day High₺3.68
Bid3.64
Ask3.65

Market Data

Spot Rate
B:3.64
A:3.65
Circulating Supply
2,523,553
Market Cap
$9.73M
Overview
Technicals
Comments
Archive

ALCXUSDT: Alchemix Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8549
CLOSE 21.8169

Low

LOW 10.8

High

HIGH 48.4
DATEOPENHIGHLOWCLOSE
01/01/202432.3140.6631.1831.98
01/02/202431.9835.4131.4334.16
01/03/202434.234.5526.528.68
01/04/202428.6733.928.1131.8
01/05/202431.8333.4429.1230.36
01/06/202430.3230.4628.6329.02
01/07/20242929.9826.6227
01/08/202426.9928.4125.5627.81
01/09/202427.8428.1824.8925.98
01/10/202425.9228.8925.328.41
01/11/202428.4831.8528.1128.8
01/12/202428.7629.4926.6827.75
01/13/202427.7929.4327.0628.17
01/14/202428.1628.4526.2926.34
01/15/202426.3727.4425.7525.92
01/16/202425.8928.5825.8927.09
01/17/202427.1227.5625.2625.66
01/18/202425.6825.8823.2623.86
01/19/202423.8926.8122.9624.67
01/20/202424.6725.5524.2425.02
01/21/202425.0225.8524.6624.73
01/22/202424.7225.7522.7522.8
01/23/202422.7823.3421.2322.12
01/24/202422.1123.3821.5522.58
01/25/202422.5722.7421.2422.02
01/26/20242224.0421.7823.24
01/27/202423.2424.8422.8124.27
01/28/202424.2225.0322.9123.11
01/29/202423.1126.5522.9824.44
01/30/202424.4425.1223.9424.04
01/31/202424.0424.1322.6422.93
02/01/202422.91232222.6
02/02/202422.5723.2122.1822.75
02/03/202422.7423.1822.3722.46
02/04/202422.4624.922.1924.54
02/05/202424.5425.7823.3823.58
02/06/202423.5424.1822.8123.06
02/07/202423.0623.7622.7423.47
02/08/202423.4724.4523.4424.12
02/09/202424.1327.223.9525.98
02/10/202425.9826.9925.0325.38
02/11/202425.3726.2325.2625.44
02/12/202425.4426.6724.926.57
02/13/202426.6226.6425.325.62
02/14/202425.642825.3227.26
02/15/202427.2727.8526.3626.85
02/16/202426.8827.2925.7726.56
02/17/202426.5927.3625.5426.92
02/18/202426.9227.8426.5127.58
02/19/202427.6128.8627.428.45
02/20/202428.4528.6226.0627.18
02/21/202427.2227.3125.3926.25
02/22/202426.2432.7625.530.66
02/23/202430.6737.5429.6730.22
02/24/202430.2631.2429.2529.6
02/25/202429.5731.6229.3330.01
02/26/202430.0230.2427.4929.57
02/27/202429.5930.2528.4128.86
02/28/202428.8631.8127.429.66
02/29/202429.6731.529.1829.96
03/01/202429.9532.8529.9532.23
03/02/202432.213331.4132.87
03/03/202432.833.9831.2633.88
03/04/202433.853532.9733.21
03/05/202433.2533.5828.5130.54
03/06/202430.532.1629.4331.58
03/07/202431.5833.5330.9933.31
03/08/202433.3235.7632.6635.04
03/09/202435.043734.836.27
03/10/202436.2537.433434.84
03/11/202434.8738.233.4337.89
03/12/202437.8941.935.4238.6
03/13/202438.554137.5440.44
03/14/202440.4440.737.5639.71
03/15/202439.7140.3236.2438.57
03/16/202438.5839.433.8334.74
03/17/202434.7136.8933.2736.04
03/18/202436.0437.2633.8934.42
03/19/202434.4834.7128.9729.47
03/20/202429.4731.9927.7331.43
03/21/202431.4531.9930.5131.06
03/22/202431.0632.9230.6232.46
03/23/202432.4335.1732.434.34
03/24/202434.3635.2933.3834.5
03/25/202434.5136.2634.2735.39
03/26/202435.4236.1434.0434.4
03/27/202434.43532.6433.07
03/28/202433.0734.6232.5834.52
03/29/202434.5234.6933.2734.31
03/30/202434.353634.0834.37
03/31/202434.3936.1134.3335.68
04/01/202435.6635.7232.5633.79
04/02/202433.7633.8729.2729.86
04/03/202429.8630.4228.9329.25
04/04/202429.2131.1328.9230.33
04/05/202430.3730.4629.2329.86
04/06/202429.8630.8929.7530.46
04/07/202430.4848.430.3739
04/08/202439.0143.5434.6936.08
04/09/202436.139.2533.3935.03
04/10/202435.0441.334.937.84
04/11/202437.8939.8335.1135.6
04/12/202435.637.429.3330.7
04/13/202430.6731.1924.0726.49
04/14/202426.4728.825.2628.55
04/15/202428.5829.125.5326.26
04/16/202426.2626.6324.8526.16
04/17/202426.1726.4524.6525.26
04/18/202425.2626.424.8325.77
04/19/202425.7726.582426.1
04/20/202426.0628.5825.7428.42
04/21/202428.4229.6228.229.27
04/22/202429.2729.6728.1428.14
04/23/202428.1428.4227.0527.29
04/24/202427.2627.4125.3725.6
04/25/202425.5926.3924.7825.91
04/26/202425.9426.0524.8525.36
04/27/202425.3625.7924.825.65
04/28/202425.6326.2125.1225.3
04/29/202425.2925.624.225.17
04/30/202425.1725.5122.4123.08
05/01/202423.0323.4822.0123.15
05/02/202423.1424.322.3823.94
05/03/202423.9325.0723.624.52
05/04/202424.5425.2124.3624.97
05/05/202424.9625.6524.4324.98
05/06/202424.9825.6124.4424.6
05/07/202424.6325.5924.3824.42
05/08/202424.4224.7623.5423.9
05/09/202423.9124.6723.2824.46
05/10/202424.4725.1923.3323.6
05/11/202423.6224.1923.3523.4
05/12/202423.424.1223.3523.59
05/13/202423.5923.7822.5823.01
05/14/202423.0123.3221.7722.31
05/15/202422.324.7122.1524.52
05/16/202424.5324.9723.5624.26
05/17/202424.2625.423.9924.88
05/18/202424.8925.6824.7225.2
05/19/202425.2225.5223.3423.51
05/20/202423.5225.7922.9525.63
05/21/202425.6426.5425.2325.98
05/22/202425.9826.425.3625.57
05/23/202425.5834.325.526.24
05/24/202426.2426.3924.4625.72
05/25/202425.7526.8625.6826.59
05/26/202426.5927.5325.8325.98
05/27/202425.9726.725.8826.12
05/28/202426.1526.1925.1525.99
05/29/202425.9926.5525.325.37
05/30/202425.3525.8124.5624.79
05/31/202424.824.8124.0124.32
06/01/202424.3425.0324.1324.85
06/02/202424.8425.2822.8923.99
06/03/202423.9924.4123.7423.87
06/04/202423.872523.624.87
06/05/202424.8727.0424.8226.15
06/06/202426.1526.1924.9825.86
06/07/202425.8625.923.5623.59
06/08/202423.6123.7121.8622.1
06/09/202422.0922.5121.8622.33
06/10/202422.3222.9821.7822.04
06/11/202422.0422.0619.920.44
06/12/202420.4121.5820.0621.07
06/13/202421.0921.1519.920.05
06/14/202420.0520.9619.6120.37
06/15/202420.3921.2920.221.19
06/16/202421.1921.2920.7621.1
06/17/202421.121.2618.6118.75
06/18/202418.7718.7917.2418.13
06/19/202418.1118.7417.8318.51
06/20/202418.5119.2818.3418.72
06/21/202418.7219.2318.3718.94
06/22/202418.9219.0318.3718.55
06/23/202418.5519.0618.2318.33
06/24/202418.3118.5717.6418.48
06/25/202418.481918.218.79
06/26/202418.7918.9718.0518.31
06/27/202418.3319.1718.1918.91
06/28/202418.9219.4317.5517.62
06/29/202417.6217.6816.7216.79
06/30/202416.8117.7316.617.6
07/01/202417.5818.0617.3917.41
07/02/202417.4117.4816.9617.27
07/03/202417.2817.3316.3516.6
07/04/202416.6116.7415.0615.06
07/05/202415.0815.1913.614.76
07/06/202414.7415.8614.6215.6
07/07/202415.5915.6214.5614.61
07/08/202414.615.6214.1615.44
07/09/202415.4215.8815.2815.32
07/10/202415.3215.6515.0915.16
07/11/202415.1516.3214.9415.73
07/12/202415.7516.1415.1415.75
07/13/202415.7416.3115.7316.26
07/14/202416.2616.7916.2416.76
07/15/202416.7718.2616.7118.25
07/16/202418.2518.417.2718.05
07/17/202418.0318.4617.8417.91
07/18/202417.9218.3317.5618.07
07/19/202418.0718.7817.6518.78
07/20/202418.7818.8418.2318.29
07/21/202418.2718.3416.9317.68
07/22/202417.6817.8216.7316.83
07/23/202416.8317.316.1416.37
07/24/202416.3716.5615.7515.95
07/25/202415.9516.0515.1916.05
07/26/202416.0516.5915.9516.52
07/27/202416.516.716.0916.44
07/28/202416.4516.716.1616.51
07/29/202416.5117.0416.4816.77
07/30/202416.7917.116.0216.27
07/31/202416.2916.6515.8415.9
08/01/202415.916.1314.9215.87
08/02/202415.8516.0514.5714.75
08/03/202414.7615.0213.9214.19
08/04/202414.1714.5512.8712.98
08/05/202412.9713.0410.811.65
08/06/202411.6712.4211.6412.12
08/07/202412.1212.3611.5111.87
08/08/202411.8813.0411.712.9
08/09/202412.912.9612.312.55
08/10/202412.5512.6912.4112.64
08/11/202412.6413.4612.1612.32
08/12/202412.3113.0412.0212.96
08/13/202412.9613.3312.5413.14
08/14/202413.1413.3212.412.61
08/15/202412.6312.811.7812.01
08/16/202412.0212.6911.9212.44
08/17/202412.4412.9312.3212.9
08/18/202412.913.6612.6813.46
08/19/202413.4713.9513.1613.94
08/20/202413.9414.5913.8914.09
08/21/202414.114.9813.9414.86
08/22/202414.8715.0114.3514.63
08/23/202414.6215.9314.6115.71
08/24/202415.7116.7515.5516.29
08/25/202416.2816.4714.7615.35
08/26/202415.3515.7214.4614.52
08/27/202414.5214.9313.7114.13
08/28/202414.1314.6113.6314.03
08/29/202414.0314.6813.814.17
08/30/202414.1414.3113.4914.02
08/31/202414.0214.0713.5413.82
09/01/202413.813.9513.3413.47
09/02/202413.4714.2713.2714.14
09/03/202414.1514.2813.4713.49
09/04/202413.513.9112.6713.61
09/05/202413.613.6612.8213
09/06/202412.9913.3712.2412.64
09/07/202412.6513.1612.4312.68
09/08/202412.6613.2112.5613.02
09/09/202413.0313.8212.9413.4
09/10/202413.3913.9913.0913.97
09/11/202413.9714.4613.0913.61
09/12/202413.614.0613.5613.93
09/13/202413.9514.3713.7214.33
09/14/202414.3314.4114.0714.14
09/15/202414.1514.3213.4413.67
09/16/202413.6813.6913.0313.15
09/17/202413.1513.5612.7113.03
09/18/202413.0413.4712.7113.46
09/19/202413.4714.3913.3514.11
09/20/202414.1114.9213.9214.82
09/21/202414.8215.1514.4815.07
09/22/202415.0615.1314.3314.73
09/23/202414.7415.2514.515.06
09/24/202415.0415.2914.7515.23
09/25/202415.2115.514.8114.9
09/26/202414.915.4514.6815.15
09/27/202415.1515.615.1215.41
09/28/202415.4115.6314.7514.97
09/29/202414.9915.614.7915.37
09/30/202415.3615.4114.5414.69
10/01/202414.6915.2812.9313.15
10/02/202413.1513.4712.6312.79
10/03/202412.8213.0912.5412.7
10/04/202412.6913.4212.5713.34
10/05/202413.3613.513.0913.29
10/06/202413.3113.7913.1413.78
10/07/202413.7614.1613.6413.79
10/08/202413.7915.1713.7214.64
10/09/202414.6418.8814.4414.53
10/10/202414.5315.313.9514.22
10/11/202414.2215.1814.1314.85
10/12/202414.8515.7214.6415.11
10/13/202415.1315.1714.3115.02
10/14/202415.0215.7114.7315.59
10/15/202415.615.6814.8915.14
10/16/202415.1415.1514.7314.85
10/17/202414.8415.0314.3914.83
10/18/202414.8215.1414.7515.12
10/19/202415.1215.3814.7514.96
10/20/202414.9615.7414.7215.7
10/21/202415.6816.0415.1515.22
10/22/202415.2315.2914.6414.9
10/23/202414.8814.9413.9414.27
10/24/202414.2714.5714.0414.5
10/25/202414.4914.5313.3113.64
10/26/202413.6313.9513.4613.85
10/27/202413.8514.6313.7914.51
10/28/202414.514.613.8614.29
10/29/202414.2815.0414.1714.93
10/30/202414.9215.2714.6914.75
10/31/202414.7414.7813.914.08
11/01/202414.0814.5113.7614
11/02/202413.9914.1413.513.64
11/03/202413.6713.6912.7913.19
11/04/202413.213.5312.6412.91
11/05/202412.913.5712.8913.36
11/06/202413.3615.0713.3314.97
11/07/202414.9915.4214.6815.29
11/08/202415.3115.4814.815.38
11/09/202415.3716.5415.3216.42
11/10/202416.4218.1216.1217.63
11/11/202417.6319.517.1319.36
11/12/202419.3719.8917.9218.64
11/13/202418.6418.9917.2718.29
11/14/202418.2818.8417.4617.76
11/15/202417.751917.1918.95
11/16/202418.9721.8118.8320.31
11/17/202420.3222.5719.5120.72
11/18/202420.6921.6820.1721.46
11/19/202421.4521.5920.4621.01
11/20/202421.0121.0119.5819.97
11/21/202419.9821.5719.4420.95
11/22/202420.9521.1719.8920.52
11/23/202420.5222.120.3121.6
11/24/202421.623.0521.0722.33
11/25/202422.322321.4721.83
11/26/202421.8422.3420.4321.39
11/27/202421.3923.2221.0823.09
11/28/202423.0923.1621.5321.94
11/29/202421.9522.1721.421.89
11/30/202421.8922.621.5521.87
12/01/202421.8622.2821.0521.83
12/02/202421.8522.1820.4822.16
12/03/202422.1624.7621.8124.76
12/04/202424.7426.1623.8725.56
12/05/202425.5628.124.7525.92
12/06/202425.9127.6425.2927.08
12/07/202427.0727.3926.4326.62
12/08/202426.6229.7525.9629.31
12/09/202429.329.5521.8624.09
12/10/202424.0824.7721.7123.12
12/11/202423.1324.6822.2524.08
12/12/202424.0926.5423.6826.07
12/13/202426.0729.125.527.11
12/14/202427.1127.5325.9426.38
12/15/202426.3627.526.0627.15
12/16/202427.1627.6725.6125.78
12/17/202425.7726.0123.4823.76
12/18/202423.7523.9421.3121.49
12/19/202421.4822.2719.5220.03
12/20/202420.0320.5517.6520.15
12/21/202420.1721.1219.1619.64
12/22/202419.6120.7118.8619.32
12/23/202419.3120.3118.8820.12
12/24/202420.1121.0819.5820.73
12/25/202420.721.5619.6620
12/26/20242020.1218.9119.16
12/27/202419.1419.9418.9119.2
12/28/202419.2120.7718.9120.51
12/29/202420.5120.5819.1719.41
12/30/202419.4220.2118.5618.95
12/31/202418.9319.4618.3718.46