Dark

ALCXUSDC
ALCX / USD Coin
crypto

Inactive

Apr 9, 2025 2:09:00 PM EDT

8.54USDC-0.315%(-0.03)520

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-09	7.9880	8.5250	7.9880	8.5250	-0.455%	52	0.000%
2025-04-05	8.5640	8.5640	8.5640	8.5640	-0.395%	2	-0.455%
2025-04-03	8.5980	8.5980	8.5980	8.5980	-2.847%	4	-0.849%
2025-04-02	8.8500	8.8500	8.8500	8.8500	-2.372%	16	-3.672%
2025-04-01	9.9800	9.9800	9.0650	9.0650	-5.445%	42	-5.957%
2025-03-31	9.3670	9.5870	9.3670	9.5870	-1.692%	31	-11.078%
2025-03-29	9.7520	9.7520	9.7520	9.7520	-9.351%	2	-12.582%
2025-03-28	10.7580	10.7580	10.7580	10.7580	-1.076%	4	-20.757%
2025-03-26	10.8750	10.8750	10.8750	10.8750	-0.193%	4	-21.609%
2025-03-24	10.4700	10.9230	10.4700	10.8960	+5.786%	62	-21.760%
2025-03-23	10.2940	10.3000	10.1300	10.3000	0.000%	27	-17.233%
2025-03-22	10.1300	10.4700	10.0960	10.3000	+3.414%	159	-17.233%
2025-03-21	10.6500	11.6700	9.9600	9.9600	-4.871%	3	-14.408%
2025-03-20	10.6500	10.6500	10.4700	10.4700	-3.235%	0.402919	-18.577%
2025-03-19	10.4700	10.8200	10.4700	10.8200	+5.049%	3	-21.211%
2025-03-18	10.1300	10.3000	10.1300	10.3000	0.000%	97	-17.233%
2025-03-17	10.3000	10.5000	10.1300	10.3000	+1.678%	0.921604	-17.233%
2025-03-16	10.4700	10.4700	10.1300	10.1300	-4.883%	0.503669	-15.844%
2025-03-15	10.4700	10.6500	10.4700	10.6500	+3.398%	0.201338	-19.953%
2025-03-14	10.3000	10.4700	10.3000	10.3000	+1.678%	0.302088	-17.233%
2025-03-13	10.1300	10.3000	9.9600	10.1300	-1.650%	0.705007	-15.844%
2025-03-12	9.8800	10.3000	9.8800	10.3000	+4.357%	0.542561	-17.233%
2025-03-11	9.6200	9.9600	9.2800	9.8700	+2.599%	2	-13.627%
2025-03-10	10.3000	10.4700	9.6200	9.6200	-5.035%	0.861917	-11.383%
2025-03-09	10.9900	10.9900	9.9600	10.1300	-9.229%	1	-15.844%
2025-03-08	10.9900	11.1600	10.9900	11.1600	0.000%	0.402838	-23.611%
2025-03-07	11.3300	11.6700	10.9900	11.1600	-2.957%	1	-23.611%
2025-03-06	11.1600	12.1900	11.1600	11.5000	+4.641%	25	-25.870%
2025-03-05	10.8300	10.9900	10.6500	10.9900	-5.013%	26	-22.429%
2025-02-28	11.5700	11.5700	11.5700	11.5700	-0.687%	4	-26.318%
2025-02-25	10.8200	11.6500	10.8200	11.6500	-0.767%	23	-26.824%
2025-02-24	11.7400	11.7400	11.7400	11.7400	-5.778%	3	-27.385%
2025-02-22	12.5500	12.5500	12.4600	12.4600	-0.479%	116	-31.581%
2025-02-20	12.5200	12.5200	12.5200	12.5200	+1.954%	4	-31.909%
2025-02-19	12.2800	12.2800	12.2800	12.2800	+1.572%	11	-30.578%
2025-02-18	12.0900	12.0900	12.0900	12.0900	-3.047%	1	-29.487%
2025-02-15	12.6100	12.6100	12.4700	12.4700	-6.170%	5	-31.636%
2025-02-12	13.5900	13.5900	13.2900	13.2900	+8.578%	13	-35.854%
2025-02-09	12.5400	12.5400	12.2400	12.2400	+1.577%	49	-30.351%
2025-02-04	12.0500	12.0500	12.0500	12.0500	-10.608%	2	-29.253%
2025-02-02	13.4800	13.4800	13.4800	13.4800	-10.372%	0.119038	-36.758%
2025-02-01	15.0400	15.0400	15.0400	15.0400	-4.387%	25	-43.318%
2025-01-31	15.5600	15.7300	15.5600	15.7300	+9.236%	14	-45.804%
2025-01-27	14.4000	14.4000	14.4000	14.4000	-12.195%	1	-40.799%
2025-01-26	16.3200	16.4000	16.3200	16.4000	+4.592%	8	-48.018%
2025-01-25	16.3800	16.3800	15.6800	15.6800	-4.274%	25	-45.631%
2025-01-24	16.5300	16.5300	16.3800	16.3800	+2.503%	2	-47.955%
2025-01-23	15.9800	15.9800	15.9800	15.9800	-5.219%	0.926646	-46.652%
2025-01-22	16.5600	16.9100	16.5400	16.8600	-2.600%	12,939	-49.437%
2025-01-20	17.3100	17.3100	17.3100	17.3100	-5.461%	8	-50.751%
2025-01-18	18.3100	18.3100	18.3100	18.3100	-5.764%	24	-53.441%
2025-01-17	19.4400	19.4400	19.4300	19.4300	+2.156%	32	-56.125%
2025-01-15	19.0200	19.0200	19.0200	19.0200	+6.495%	0.105678	-55.179%
2025-01-12	17.8600	17.8600	17.8600	17.8600	-4.594%	0.110203	-52.268%
2025-01-11	18.6700	18.7200	18.4100	18.7200	+2.128%	115	-54.460%
2025-01-08	18.3100	18.3300	18.3100	18.3300	-6.670%	66	-53.492%
2025-01-07	19.6400	19.6400	19.6400	19.6400	-6.163%	3	-56.594%
2025-01-05	20.9300	20.9300	20.9300	20.9300	+1.553%	4	-59.269%
2025-01-04	20.6100	20.6100	20.6100	20.6100	+6.457%	0.970402	-58.637%
2025-01-02	19.3600	19.3600	19.3600	19.3600	+5.562%	1	-55.966%
2024-12-30	18.5900	18.5900	18.3400	18.3400	-7.139%	71	-53.517%
2024-12-29	19.7500	19.7500	19.7500	19.7500	-1.839%	0.116455	-56.835%
2024-12-25	20.1200	20.1200	20.1200	20.1200	-1.421%	5	-57.629%
2024-12-24	20.2500	20.6000	20.2500	20.4100	+0.790%	52	-58.231%
2024-12-23	20.2100	20.2500	20.2100	20.2500	+1.861%	89	-57.901%
2024-12-22	19.7000	19.8800	19.5500	19.8800	0.000%	82	-57.118%
2024-12-21	19.9100	19.9100	19.8800	19.8800	-0.600%	35	-57.118%
2024-12-20	19.6400	20.0000	17.5800	20.0000	-1.526%	207	-57.375%
2024-12-19	21.5600	21.5600	20.3100	20.3100	-6.578%	120	-58.026%
2024-12-18	24.4200	24.4200	21.7400	21.7400	-10.975%	3	-60.787%
2024-12-17	25.4200	25.7400	24.4200	24.4200	-8.436%	3	-65.090%
2024-12-16	26.6700	26.6700	26.6700	26.6700	-1.550%	4	-68.035%
2024-12-15	27.0100	27.1300	26.9900	27.0900	+4.959%	44	-68.531%
2024-12-14	26.7400	26.9700	25.8000	25.8100	-3.694%	83	-66.970%
2024-12-13	25.8100	26.8000	25.8100	26.8000	+4.361%	42	-68.190%
2024-12-12	25.1100	25.6800	24.9100	25.6800	+4.052%	9	-66.803%
2024-12-11	23.2500	24.6800	23.2500	24.6800	+7.632%	123	-65.458%
2024-12-10	23.6200	23.8700	22.7500	22.9300	-3.696%	23	-62.822%
2024-12-09	28.6800	28.6800	23.8100	23.8100	-19.014%	124	-64.196%
2024-12-08	26.2200	29.4000	26.2200	29.4000	+8.447%	119	-71.003%
2024-12-07	27.3200	27.3200	26.6800	27.1100	-0.074%	43	-68.554%
2024-12-06	26.1900	27.1300	26.1900	27.1300	+2.765%	3	-68.577%
2024-12-05	26.2000	27.7200	26.1600	26.4000	+6.366%	71	-67.708%
2024-12-04	24.1700	24.8200	24.1700	24.8200	+0.731%	13	-65.653%
2024-12-03	22.1600	24.6400	22.1500	24.6400	+10.791%	86	-65.402%
2024-12-02	21.8100	22.2400	20.8600	22.2400	+1.367%	77	-61.668%
2024-12-01	21.5700	21.9400	21.5000	21.9400	-0.948%	5	-61.144%
2024-11-30	21.8100	22.2900	21.8100	22.1500	+1.373%	98	-61.512%
2024-11-29	21.7900	21.9900	21.6600	21.8500	+0.229%	29	-60.984%
2024-11-28	21.8000	21.8000	21.8000	21.8000	-5.546%	4	-60.894%
2024-11-27	21.3700	23.2400	21.3700	23.0800	+8.663%	222	-63.063%
2024-11-26	21.0100	21.2400	20.6800	21.2400	-2.881%	30	-59.863%
2024-11-25	21.8700	21.8700	21.8700	21.8700	+1.721%	0.567277	-61.020%
2024-11-24	22.4300	22.7400	21.2500	21.5000	-0.139%	247	-60.349%
2024-11-23	22.0800	22.0800	21.5100	21.5300	+5.488%	124	-60.404%
2024-11-22	20.7900	20.7900	20.4100	20.4100	-3.316%	15	-58.231%
2024-11-21	21.1100	21.1100	21.1100	21.1100	+6.294%	1	-59.616%
2024-11-20	20.6000	20.7900	19.6900	19.8600	-3.826%	26	-57.075%
2024-11-19	21.1800	21.2600	20.6500	20.6500	-0.578%	1	-58.717%
2024-11-18	21.4600	21.4600	20.4300	20.7700	-1.704%	14	-58.955%
2024-11-17	19.9100	22.1800	19.7900	21.1300	+1.489%	48	-59.655%
2024-11-16	19.2700	21.3900	19.2700	20.8200	+9.521%	337	-59.054%
2024-11-15	17.5900	19.0300	17.5300	19.0100	+5.377%	79	-55.155%
2024-11-14	18.3700	18.3800	18.0400	18.0400	-1.689%	21	-52.744%
2024-11-13	18.8900	18.8900	18.3500	18.3500	-4.228%	17	-53.542%
2024-11-12	19.1600	19.1600	19.1600	19.1600	+3.122%	0.16201	-55.506%
2024-11-11	17.7000	18.5900	17.7000	18.5800	+8.910%	4	-54.117%
2024-11-10	16.7400	17.9200	16.7200	17.0600	+8.112%	221	-50.029%
2024-11-09	15.8100	15.8100	15.7800	15.7800	+5.200%	68	-45.976%
2024-11-07	15.0400	15.0400	15.0000	15.0000	+16.550%	7	-43.167%
2024-11-04	12.8700	12.8700	12.8700	12.8700	-6.941%	8	-33.761%
2024-11-02	13.7300	13.8300	13.7300	13.8300	-0.860%	36	-38.359%
2024-10-31	14.7500	14.7500	13.9500	13.9500	-6.376%	7	-38.889%
2024-10-30	14.9000	14.9000	14.9000	14.9000	+2.617%	7	-42.785%
2024-10-28	14.5100	14.5200	14.2100	14.5200	+1.255%	10	-41.288%
2024-10-27	14.3400	14.3400	14.3400	14.3400	+5.209%	6	-40.551%
2024-10-26	13.6300	13.6300	13.6300	13.6300	+1.868%	0.85687	-37.454%
2024-10-25	13.6300	13.6300	13.3800	13.3800	-8.544%	33	-36.286%
2024-10-23	14.9400	14.9400	14.6200	14.6300	-1.282%	13	-41.729%
2024-10-22	15.1400	15.1400	14.7100	14.8200	-5.964%	18	-42.476%
2024-10-21	15.7600	15.7600	15.7600	15.7600	+2.872%	2	-45.907%
2024-10-20	15.3200	15.3200	15.3200	15.3200	+0.393%	3	-44.354%
2024-10-19	15.2600	15.2600	15.2600	15.2600	+1.666%	3	-44.135%
2024-10-16	14.9800	15.0100	14.9800	15.0100	-0.596%	19	-43.205%
2024-10-15	15.4000	15.4700	15.1000	15.1000	+0.801%	7	-43.543%
2024-10-13	14.9800	14.9800	14.9800	14.9800	+1.628%	0.338364	-43.091%
2024-10-12	14.7400	14.7400	14.7400	14.7400	+1.655%	0.34431	-42.164%
2024-10-10	14.5000	14.5000	14.5000	14.5000	-2.225%	0.341666	-41.207%
2024-10-09	14.8200	18.3800	14.7500	14.8300	+4.070%	424	-42.515%
2024-10-08	14.1700	14.2500	14.1700	14.2500	+1.713%	2	-40.175%
2024-10-07	14.0100	14.0100	14.0100	14.0100	+4.241%	6	-39.151%
2024-10-05	13.4400	13.4400	13.4400	13.4400	+2.831%	0.382555	-36.570%
2024-10-04	13.1200	13.1200	13.0700	13.0700	+3.813%	1	-34.774%
2024-10-03	12.8100	12.8100	12.5900	12.5900	-15.333%	23	-32.288%
2024-09-28	14.8700	14.8700	14.8700	14.8700	-3.316%	0.212427	-42.670%
2024-09-27	15.3000	15.3800	15.3000	15.3800	+1.922%	5	-44.571%
2024-09-26	14.9300	15.3000	14.7600	15.0900	+1.891%	35	-43.506%
2024-09-25	15.3300	15.3300	14.8100	14.8100	-1.003%	29	-42.438%
2024-09-23	14.9800	14.9800	14.9600	14.9600	+2.116%	27	-43.015%
2024-09-22	14.6300	14.6500	14.6000	14.6500	-1.744%	11	-41.809%
2024-09-21	15.0500	15.0500	14.9100	14.9100	+1.844%	1	-42.824%
2024-09-20	14.5200	14.6400	14.5000	14.6400	+3.317%	2	-41.769%
2024-09-19	13.7600	14.3700	13.7500	14.1700	+10.187%	58	-39.838%
2024-09-18	12.8600	12.8600	12.8600	12.8600	-1.229%	3	-33.709%
2024-09-17	13.0500	13.3600	12.9000	13.0200	-6.867%	46	-34.524%
2024-09-15	14.0900	14.2000	13.9800	13.9800	+0.072%	191	-39.020%
2024-09-12	13.6800	14.0200	13.6800	13.9700	+3.712%	13	-38.976%
2024-09-11	13.9700	14.2400	13.4700	13.4700	-3.579%	241	-36.711%
2024-09-10	13.5500	13.9700	13.5500	13.9700	+2.494%	30	-38.976%
2024-09-09	13.5800	13.6300	13.5800	13.6300	+4.364%	51	-37.454%
2024-09-08	13.1000	13.1000	13.0600	13.0600	+4.815%	15	-34.724%
2024-09-06	12.4600	12.4600	12.4600	12.4600	-7.567%	5	-31.581%
2024-09-04	13.2900	13.6100	13.1800	13.4800	-0.736%	278	-36.758%
2024-09-03	14.2000	14.2300	13.5800	13.5800	+0.967%	5	-37.224%
2024-09-01	13.6600	13.6600	13.3000	13.4500	-1.103%	178	-36.617%
2024-08-31	13.9900	13.9900	13.5900	13.6000	-2.158%	146	-37.316%
2024-08-30	14.2200	14.2800	13.8000	13.9000	-1.905%	91	-38.669%
2024-08-29	13.9500	14.6200	13.8600	14.1700	+1.723%	279	-39.838%
2024-08-28	14.0400	14.4700	13.7900	13.9300	-1.276%	158	-38.801%
2024-08-27	14.7100	14.8500	14.1100	14.1100	-7.293%	394	-39.582%
2024-08-26	15.2200	15.2200	15.2200	15.2200	-0.523%	1	-43.988%
2024-08-25	16.2400	16.2400	15.0000	15.3000	-7.047%	124	-44.281%
2024-08-24	15.8000	16.5900	15.8000	16.4600	+6.537%	29	-48.208%
2024-08-23	15.4000	15.4500	15.4000	15.4500	+7.143%	12	-44.822%
2024-08-22	14.8400	14.8400	14.4200	14.4200	+2.707%	42	-40.881%
2024-08-21	14.1100	14.1100	14.0400	14.0400	-1.335%	27	-39.281%
2024-08-20	14.0800	14.2300	14.0800	14.2300	+15.879%	53	-40.091%
2024-08-16	12.1600	12.2800	12.1600	12.2800	-3.078%	3	-30.578%
2024-08-15	12.6700	12.6700	12.6700	12.6700	+0.396%	0.39523	-32.715%
2024-08-14	13.1500	13.1500	12.6200	12.6200	-1.406%	3	-32.448%
2024-08-09	12.8000	12.8000	12.8000	12.8000	-0.929%	4	-33.398%
2024-08-08	12.6300	12.9200	12.6300	12.9200	0.000%	2	-34.017%

.dark-mode .bn57kp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bn57kp{ color: #333333; background-color: white; border: 2px solid #333333; }ALCXUSDCALCX / USD Coincrypto

ALCXUSDC
ALCX / USD Coin
crypto