Identifier on DigiFinex: alch_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0735 USDT |
44,341,825.0591 ALCH |
0.0735 USDT |
0.0715 USDT |
0.0724 USDT |
0.0731 USDT |
| 2025-10-05 |
0.0791 USDT |
1,726,590.4980 ALCH |
0.0767 USDT |
0.0756 USDT |
0.0772 USDT |
0.0757 USDT |
| 2025-10-04 |
0.0745 USDT |
2,650,834.2511 ALCH |
0.0789 USDT |
0.0754 USDT |
0.0783 USDT |
0.0782 USDT |
| 2025-10-03 |
0.0610 USDT |
2,506,553.1502 ALCH |
0.0695 USDT |
0.0664 USDT |
0.0695 USDT |
0.0668 USDT |
| 2025-10-02 |
0.0620 USDT |
33,594,727.1621 ALCH |
0.0611 USDT |
0.0602 USDT |
0.0609 USDT |
0.0617 USDT |
| 2025-10-01 |
0.0640 USDT |
1,635,179.7215 ALCH |
0.0638 USDT |
0.0633 USDT |
0.0639 USDT |
0.0637 USDT |
| 2025-09-30 |
0.0579 USDT |
3,008,644.7159 ALCH |
0.0590 USDT |
0.0589 USDT |
0.0644 USDT |
0.0626 USDT |
| 2025-09-29 |
0.0528 USDT |
655,118.7342 ALCH |
0.0541 USDT |
0.0531 USDT |
0.0543 USDT |
0.0531 USDT |
| 2025-09-28 |
0.0556 USDT |
4,120,661.4884 ALCH |
0.0538 USDT |
0.0532 USDT |
0.0540 USDT |
0.0533 USDT |
| 2025-09-27 |
0.0564 USDT |
14,824,283.0865 ALCH |
0.0563 USDT |
0.0552 USDT |
0.0559 USDT |
0.0579 USDT |
| 2025-09-26 |
0.0571 USDT |
55,405,840.6862 ALCH |
0.0572 USDT |
0.0542 USDT |
0.0547 USDT |
0.0557 USDT |
| 2025-09-25 |
0.0561 USDT |
1,234,010.0563 ALCH |
0.0576 USDT |
0.0576 USDT |
0.0586 USDT |
0.0586 USDT |
| 2025-09-24 |
0.0601 USDT |
567,962.7794 ALCH |
0.0554 USDT |
0.0543 USDT |
0.0555 USDT |
0.0544 USDT |
| 2025-09-23 |
0.0706 USDT |
964,919.1033 ALCH |
0.0679 USDT |
0.0678 USDT |
0.0687 USDT |
0.0685 USDT |
| 2025-09-22 |
0.0716 USDT |
1,583,263.7615 ALCH |
0.0744 USDT |
0.0729 USDT |
0.0754 USDT |
0.0733 USDT |
| 2025-09-21 |
0.0768 USDT |
451,506.4725 ALCH |
0.0717 USDT |
0.0712 USDT |
0.0719 USDT |
0.0714 USDT |
| 2025-09-20 |
0.0855 USDT |
589,352.5374 ALCH |
0.0853 USDT |
0.0849 USDT |
0.0857 USDT |
0.0854 USDT |
| 2025-09-19 |
0.0877 USDT |
2,282,525.7191 ALCH |
0.0876 USDT |
0.0865 USDT |
0.0881 USDT |
0.0878 USDT |
| 2025-09-18 |
0.0876 USDT |
32,475,728.5892 ALCH |
0.0873 USDT |
0.0855 USDT |
0.0870 USDT |
0.0874 USDT |
| 2025-09-17 |
0.0879 USDT |
1,704,299.7687 ALCH |
0.0878 USDT |
0.0877 USDT |
0.0885 USDT |
0.0883 USDT |
| 2025-09-16 |
0.0890 USDT |
2,277,450.9440 ALCH |
0.0889 USDT |
0.0882 USDT |
0.0892 USDT |
0.0885 USDT |
| 2025-09-15 |
0.0901 USDT |
25,910,924.5798 ALCH |
0.0919 USDT |
0.0902 USDT |
0.0916 USDT |
0.0920 USDT |
| 2025-09-14 |
0.0918 USDT |
956,728.9007 ALCH |
0.0916 USDT |
0.0913 USDT |
0.0929 USDT |
0.0917 USDT |
| 2025-09-13 |
0.0915 USDT |
275,184.3374 ALCH |
0.0969 USDT |
0.0956 USDT |
0.0981 USDT |
0.0959 USDT |
| 2025-09-12 |
0.0839 USDT |
34,873,270.2276 ALCH |
0.0825 USDT |
0.0810 USDT |
0.0826 USDT |
0.0896 USDT |
| 2025-09-11 |
0.0890 USDT |
23,116,263.1100 ALCH |
0.0896 USDT |
0.0834 USDT |
0.0880 USDT |
0.0834 USDT |
| 2025-09-10 |
0.0888 USDT |
3,713,997.5553 ALCH |
0.0877 USDT |
0.0873 USDT |
0.0879 USDT |
0.0874 USDT |
| 2025-09-09 |
0.0892 USDT |
25,348,628.7425 ALCH |
0.0899 USDT |
0.0877 USDT |
0.0885 USDT |
0.0881 USDT |
| 2025-09-08 |
0.0912 USDT |
1,859,356.0850 ALCH |
0.0901 USDT |
0.0900 USDT |
0.0911 USDT |
0.0909 USDT |
| 2025-09-07 |
0.0884 USDT |
93,286.8186 ALCH |
0.0883 USDT |
0.0881 USDT |
0.0884 USDT |
0.0882 USDT |
| 2025-09-06 |
0.0901 USDT |
481,162.0533 ALCH |
0.0884 USDT |
0.0879 USDT |
0.0891 USDT |
0.0890 USDT |
| 2025-09-05 |
0.0933 USDT |
37,113,971.0816 ALCH |
0.0942 USDT |
0.0912 USDT |
0.0917 USDT |
0.0917 USDT |
| 2025-09-04 |
0.0930 USDT |
19,353,190.8175 ALCH |
0.0932 USDT |
0.0908 USDT |
0.0920 USDT |
0.0918 USDT |
| 2025-09-03 |
0.0904 USDT |
105,860.8159 ALCH |
0.0907 USDT |
0.0895 USDT |
0.0907 USDT |
0.0896 USDT |
| 2025-09-02 |
0.0939 USDT |
4,550,977.1623 ALCH |
0.0917 USDT |
0.0911 USDT |
0.0918 USDT |
0.0914 USDT |
| 2025-09-01 |
0.0915 USDT |
15,750,767.3953 ALCH |
0.0919 USDT |
0.0913 USDT |
0.0922 USDT |
0.0922 USDT |
| 2025-08-31 |
0.0912 USDT |
299,153.4677 ALCH |
0.0905 USDT |
0.0902 USDT |
0.0908 USDT |
0.0907 USDT |
| 2025-08-30 |
0.0915 USDT |
11,348,198.6476 ALCH |
0.0911 USDT |
0.0903 USDT |
0.0908 USDT |
0.0906 USDT |
| 2025-08-29 |
0.0922 USDT |
794,066.2093 ALCH |
0.0918 USDT |
0.0912 USDT |
0.0920 USDT |
0.0914 USDT |
| 2025-08-28 |
0.0935 USDT |
455,838.3505 ALCH |
0.0921 USDT |
0.0918 USDT |
0.0923 USDT |
0.0920 USDT |
| 2025-08-27 |
0.0973 USDT |
23,295,558.7786 ALCH |
0.0983 USDT |
0.0933 USDT |
0.0944 USDT |
0.0944 USDT |
| 2025-08-26 |
0.1037 USDT |
24,081,069.4113 ALCH |
0.1042 USDT |
0.1012 USDT |
0.1031 USDT |
0.1026 USDT |
| 2025-08-25 |
0.1020 USDT |
1,863,322.5435 ALCH |
0.1021 USDT |
0.1019 USDT |
0.1036 USDT |
0.1028 USDT |
| 2025-08-24 |
0.1078 USDT |
28,384,512.2365 ALCH |
0.1039 USDT |
0.0981 USDT |
0.1034 USDT |
0.1024 USDT |
| 2025-08-23 |
0.1240 USDT |
48,550.7640 ALCH |
0.1173 USDT |
0.1168 USDT |
0.1174 USDT |
0.1170 USDT |
| 2025-08-22 |
0.1281 USDT |
2,922,518.1129 ALCH |
0.1311 USDT |
0.1304 USDT |
0.1321 USDT |
0.1306 USDT |
| 2025-08-21 |
0.1392 USDT |
1,002,364.3099 ALCH |
0.1351 USDT |
0.1339 USDT |
0.1355 USDT |
0.1344 USDT |
| 2025-08-20 |
0.1413 USDT |
12,181,639.6141 ALCH |
0.1387 USDT |
0.1385 USDT |
0.1410 USDT |
0.1406 USDT |
| 2025-08-19 |
0.1428 USDT |
266,271.1458 ALCH |
0.1418 USDT |
0.1415 USDT |
0.1423 USDT |
0.1419 USDT |
| 2025-08-18 |
0.1407 USDT |
840,506.6693 ALCH |
0.1427 USDT |
0.1415 USDT |
0.1429 USDT |
0.1419 USDT |