Identifier on DigiFinex: alch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0794 USDT |
7,249,722.8611 ALCH |
0.0788 USDT |
0.0787 USDT |
0.0793 USDT |
0.0797 USDT |
| 2026-03-04 |
0.0787 USDT |
17,370.0903 ALCH |
0.0801 USDT |
0.0801 USDT |
0.0803 USDT |
0.0802 USDT |
| 2026-03-03 |
0.0792 USDT |
408,929.3382 ALCH |
0.0791 USDT |
0.0790 USDT |
0.0796 USDT |
0.0796 USDT |
| 2026-03-02 |
0.0795 USDT |
18,722,320.7028 ALCH |
0.0809 USDT |
0.0770 USDT |
0.0783 USDT |
0.0802 USDT |
| 2026-03-01 |
0.0812 USDT |
5,530,452.8134 ALCH |
0.0828 USDT |
0.0813 USDT |
0.0820 USDT |
0.0818 USDT |
| 2026-02-28 |
0.0789 USDT |
805,032.0133 ALCH |
0.0798 USDT |
0.0798 USDT |
0.0810 USDT |
0.0800 USDT |
| 2026-02-27 |
0.0788 USDT |
44,318,714.0599 ALCH |
0.0791 USDT |
0.0760 USDT |
0.0781 USDT |
0.0803 USDT |
| 2026-02-26 |
0.0798 USDT |
9,159,906.1338 ALCH |
0.0785 USDT |
0.0780 USDT |
0.0788 USDT |
0.0832 USDT |
| 2026-02-25 |
0.0790 USDT |
454,609.8366 ALCH |
0.0792 USDT |
0.0788 USDT |
0.0792 USDT |
0.0791 USDT |
| 2026-02-24 |
0.0771 USDT |
1,273,995.5499 ALCH |
0.0777 USDT |
0.0763 USDT |
0.0773 USDT |
0.0765 USDT |
| 2026-02-23 |
0.0788 USDT |
29,533,158.9394 ALCH |
0.0798 USDT |
0.0771 USDT |
0.0779 USDT |
0.0778 USDT |
| 2026-02-22 |
0.0799 USDT |
481,173.0976 ALCH |
0.0799 USDT |
0.0796 USDT |
0.0801 USDT |
0.0798 USDT |
| 2026-02-21 |
0.0812 USDT |
4,096,861.2176 ALCH |
0.0807 USDT |
0.0794 USDT |
0.0798 USDT |
0.0809 USDT |
| 2026-02-20 |
0.0821 USDT |
404,024.3468 ALCH |
0.0802 USDT |
0.0799 USDT |
0.0804 USDT |
0.0799 USDT |
| 2026-02-19 |
0.0824 USDT |
10,322,812.7747 ALCH |
0.0829 USDT |
0.0811 USDT |
0.0822 USDT |
0.0817 USDT |
| 2026-02-18 |
0.0822 USDT |
247,820.2108 ALCH |
0.0827 USDT |
0.0821 USDT |
0.0828 USDT |
0.0825 USDT |
| 2026-02-17 |
0.0822 USDT |
178,999.4173 ALCH |
0.0821 USDT |
0.0820 USDT |
0.0823 USDT |
0.0822 USDT |
| 2026-02-16 |
0.0841 USDT |
204,184.8619 ALCH |
0.0834 USDT |
0.0828 USDT |
0.0835 USDT |
0.0829 USDT |
| 2026-02-15 |
0.0860 USDT |
50,017.5497 ALCH |
0.0850 USDT |
0.0848 USDT |
0.0851 USDT |
0.0851 USDT |
| 2026-02-14 |
0.0841 USDT |
7,221,900.6694 ALCH |
0.0851 USDT |
0.0835 USDT |
0.0847 USDT |
0.0848 USDT |
| 2026-02-13 |
0.0827 USDT |
30,641.5945 ALCH |
0.0839 USDT |
0.0837 USDT |
0.0840 USDT |
0.0840 USDT |
| 2026-02-12 |
0.0820 USDT |
454,834.6522 ALCH |
0.0816 USDT |
0.0813 USDT |
0.0823 USDT |
0.0821 USDT |
| 2026-02-11 |
0.0776 USDT |
488,109.0380 ALCH |
0.0824 USDT |
0.0812 USDT |
0.0827 USDT |
0.0813 USDT |
| 2026-02-10 |
0.0807 USDT |
8,078,224.0187 ALCH |
0.0622 USDT |
0.0594 USDT |
0.0698 USDT |
0.0713 USDT |
| 2026-02-09 |
0.0883 USDT |
21,545,422.3462 ALCH |
0.0859 USDT |
0.0822 USDT |
0.0840 USDT |
0.0829 USDT |
| 2026-02-08 |
0.0869 USDT |
246,013.0193 ALCH |
0.0849 USDT |
0.0844 USDT |
0.0854 USDT |
0.0850 USDT |
| 2026-02-07 |
0.0846 USDT |
1,857,141.2531 ALCH |
0.0834 USDT |
0.0826 USDT |
0.0831 USDT |
0.0830 USDT |
| 2026-02-06 |
0.0901 USDT |
14,634,659.2662 ALCH |
0.0876 USDT |
0.0832 USDT |
0.0865 USDT |
0.0870 USDT |
| 2026-02-05 |
0.0854 USDT |
33,025,179.0295 ALCH |
0.0847 USDT |
0.0785 USDT |
0.0801 USDT |
0.0955 USDT |
| 2026-02-04 |
0.0955 USDT |
178,935.5660 ALCH |
0.0854 USDT |
0.0842 USDT |
0.0856 USDT |
0.0842 USDT |
| 2026-02-03 |
0.0853 USDT |
992,522.8674 ALCH |
0.0839 USDT |
0.0834 USDT |
0.0842 USDT |
0.0856 USDT |
| 2026-02-02 |
0.0866 USDT |
37,427,106.8459 ALCH |
0.0868 USDT |
0.0844 USDT |
0.0856 USDT |
0.0865 USDT |
| 2026-02-01 |
0.0869 USDT |
8,502,409.5912 ALCH |
0.0873 USDT |
0.0860 USDT |
0.0869 USDT |
0.0861 USDT |
| 2026-01-31 |
0.0919 USDT |
61,443.0814 ALCH |
0.0909 USDT |
0.0900 USDT |
0.0909 USDT |
0.0902 USDT |
| 2026-01-30 |
0.0960 USDT |
17,698,103.9626 ALCH |
0.0976 USDT |
0.0899 USDT |
0.0915 USDT |
0.0907 USDT |
| 2026-01-29 |
0.1027 USDT |
11,834,566.6308 ALCH |
0.1032 USDT |
0.0988 USDT |
0.1008 USDT |
0.0989 USDT |
| 2026-01-28 |
0.1060 USDT |
96,952.4385 ALCH |
0.1036 USDT |
0.1033 USDT |
0.1041 USDT |
0.1033 USDT |
| 2026-01-27 |
0.1078 USDT |
11,876,402.0028 ALCH |
0.1050 USDT |
0.1044 USDT |
0.1052 USDT |
0.1093 USDT |
| 2026-01-26 |
0.1096 USDT |
958,914.5013 ALCH |
0.1077 USDT |
0.1067 USDT |
0.1079 USDT |
0.1069 USDT |
| 2026-01-25 |
0.1103 USDT |
1,130,801.2937 ALCH |
0.1106 USDT |
0.1096 USDT |
0.1116 USDT |
0.1105 USDT |
| 2026-01-24 |
0.1201 USDT |
2,862,228.6988 ALCH |
0.1201 USDT |
0.1074 USDT |
0.1101 USDT |
0.1097 USDT |
| 2026-01-23 |
0.1206 USDT |
474,137.8948 ALCH |
0.1206 USDT |
0.1195 USDT |
0.1210 USDT |
0.1204 USDT |
| 2026-01-22 |
0.1155 USDT |
1,966,719.6753 ALCH |
0.1314 USDT |
0.1275 USDT |
0.1336 USDT |
0.1328 USDT |
| 2026-01-21 |
0.0920 USDT |
859,331.9238 ALCH |
0.0890 USDT |
0.0889 USDT |
0.0925 USDT |
0.0921 USDT |
| 2026-01-20 |
0.1052 USDT |
38,210,768.2446 ALCH |
0.1252 USDT |
0.0862 USDT |
0.0899 USDT |
0.0907 USDT |
| 2026-01-19 |
0.1510 USDT |
629,761.9606 ALCH |
0.1553 USDT |
0.1511 USDT |
0.1554 USDT |
0.1521 USDT |
| 2026-01-18 |
0.1409 USDT |
4,031,320.6307 ALCH |
0.1417 USDT |
0.1398 USDT |
0.1421 USDT |
0.1420 USDT |
| 2026-01-17 |
0.1517 USDT |
2,311,356.9565 ALCH |
0.1458 USDT |
0.1307 USDT |
0.1342 USDT |
0.1310 USDT |
| 2026-01-16 |
0.1550 USDT |
200,359.9308 ALCH |
0.1497 USDT |
0.1487 USDT |
0.1501 USDT |
0.1491 USDT |
| 2026-01-15 |
0.1543 USDT |
5,110,745.6034 ALCH |
0.1560 USDT |
0.1509 USDT |
0.1521 USDT |
0.1521 USDT |