Identifier on Huobi: alchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
0.0236 USDT |
10,441,902.2540 ALCH |
0.0234 USDT |
0.0225 USDT |
0.0233 USDT |
0.0255 USDT |
| 2025-02-13 |
0.0241 USDT |
12,214,008.5791 ALCH |
0.0239 USDT |
0.0227 USDT |
0.0239 USDT |
0.0228 USDT |
| 2025-02-12 |
0.0228 USDT |
16,602,978.2338 ALCH |
0.0242 USDT |
0.0203 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-02-11 |
0.0277 USDT |
9,928,782.9347 ALCH |
0.0250 USDT |
0.0250 USDT |
0.0269 USDT |
0.0265 USDT |
| 2025-02-10 |
0.0253 USDT |
9,419,447.8299 ALCH |
0.0250 USDT |
0.0234 USDT |
0.0243 USDT |
0.0259 USDT |
| 2025-02-09 |
0.0256 USDT |
12,737,968.5643 ALCH |
0.0271 USDT |
0.0237 USDT |
0.0246 USDT |
0.0238 USDT |
| 2025-02-08 |
0.0262 USDT |
13,184,547.3069 ALCH |
0.0247 USDT |
0.0246 USDT |
0.0252 USDT |
0.0269 USDT |
| 2025-02-07 |
0.0285 USDT |
13,132,456.8129 ALCH |
0.0261 USDT |
0.0261 USDT |
0.0270 USDT |
0.0287 USDT |
| 2025-02-06 |
0.0312 USDT |
21,556,474.4490 ALCH |
0.0347 USDT |
0.0268 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-02-05 |
0.0393 USDT |
10,636,783.8154 ALCH |
0.0350 USDT |
0.0350 USDT |
0.0385 USDT |
0.0406 USDT |
| 2025-02-04 |
0.0375 USDT |
20,918,998.9216 ALCH |
0.0355 USDT |
0.0327 USDT |
0.0341 USDT |
0.0405 USDT |
| 2025-02-03 |
0.0251 USDT |
28,197,624.8633 ALCH |
0.0294 USDT |
0.0199 USDT |
0.0228 USDT |
0.0299 USDT |
| 2025-02-02 |
0.0307 USDT |
18,793,000.1384 ALCH |
0.0305 USDT |
0.0265 USDT |
0.0283 USDT |
0.0281 USDT |
| 2025-02-01 |
0.0365 USDT |
14,044,592.7584 ALCH |
0.0396 USDT |
0.0301 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-01-31 |
0.0410 USDT |
6,408,466.2031 ALCH |
0.0410 USDT |
0.0387 USDT |
0.0399 USDT |
0.0436 USDT |
| 2025-01-30 |
0.0461 USDT |
9,829,950.7130 ALCH |
0.0444 USDT |
0.0435 USDT |
0.0445 USDT |
0.0449 USDT |
| 2025-01-29 |
0.0451 USDT |
11,919,564.2756 ALCH |
0.0410 USDT |
0.0409 USDT |
0.0416 USDT |
0.0444 USDT |
| 2025-01-28 |
0.0469 USDT |
10,574,586.2613 ALCH |
0.0499 USDT |
0.0434 USDT |
0.0442 USDT |
0.0439 USDT |
| 2025-01-27 |
0.0447 USDT |
5,789,712.8616 ALCH |
0.0458 USDT |
0.0414 USDT |
0.0442 USDT |
0.0438 USDT |
| 2025-01-26 |
0.0540 USDT |
8,209,244.9585 ALCH |
0.0575 USDT |
0.0511 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-01-25 |
0.0583 USDT |
6,651,953.4454 ALCH |
0.0595 USDT |
0.0570 USDT |
0.0584 USDT |
0.0586 USDT |
| 2025-01-24 |
0.0688 USDT |
14,474,320.4079 ALCH |
0.0751 USDT |
0.0601 USDT |
0.0604 USDT |
0.0602 USDT |
| 2025-01-23 |
0.0872 USDT |
6,620,133.4630 ALCH |
0.0948 USDT |
0.0818 USDT |
0.0833 USDT |
0.0848 USDT |
| 2025-01-22 |
0.0968 USDT |
10,183,560.1703 ALCH |
0.0883 USDT |
0.0867 USDT |
0.0900 USDT |
0.1023 USDT |
| 2025-01-21 |
0.0803 USDT |
28,652,843.1727 ALCH |
0.0845 USDT |
0.0715 USDT |
0.0734 USDT |
0.0887 USDT |
| 2025-01-20 |
0.0716 USDT |
215,129,966.1564 ALCH |
0.0747 USDT |
0.0682 USDT |
0.0708 USDT |
0.0713 USDT |
| 2025-01-19 |
0.0970 USDT |
103,476,126.7665 ALCH |
0.0947 USDT |
0.0887 USDT |
0.0922 USDT |
0.0889 USDT |
| 2025-01-18 |
0.1029 USDT |
152,984,015.1578 ALCH |
0.1152 USDT |
0.0951 USDT |
0.0968 USDT |
0.0953 USDT |
| 2025-01-17 |
0.1326 USDT |
131,305,713.7635 ALCH |
0.1385 USDT |
0.1192 USDT |
0.1230 USDT |
0.1213 USDT |
| 2025-01-16 |
0.1627 USDT |
93,521,622.2525 ALCH |
0.1575 USDT |
0.1534 USDT |
0.1602 USDT |
0.1623 USDT |
| 2025-01-15 |
0.1240 USDT |
230,416,532.7519 ALCH |
0.1227 USDT |
0.1105 USDT |
0.1124 USDT |
0.1539 USDT |
| 2025-01-14 |
0.1113 USDT |
136,425,396.1773 ALCH |
0.1096 USDT |
0.1059 USDT |
0.1107 USDT |
0.1115 USDT |
| 2025-01-13 |
0.1007 USDT |
160,015,563.9303 ALCH |
0.1061 USDT |
0.0910 USDT |
0.0945 USDT |
0.0937 USDT |
| 2025-01-12 |
0.1174 USDT |
105,293,230.3811 ALCH |
0.1162 USDT |
0.1124 USDT |
0.1175 USDT |
0.1181 USDT |
| 2025-01-11 |
0.1263 USDT |
156,987,530.2632 ALCH |
0.1345 USDT |
0.1202 USDT |
0.1238 USDT |
0.1218 USDT |
| 2025-01-10 |
0.1361 USDT |
223,706,353.4627 ALCH |
0.1315 USDT |
0.1227 USDT |
0.1315 USDT |
0.1377 USDT |
| 2025-01-09 |
0.1490 USDT |
131,533,734.3905 ALCH |
0.1620 USDT |
0.1338 USDT |
0.1416 USDT |
0.1347 USDT |
| 2025-01-08 |
0.1854 USDT |
108,938,562.6548 ALCH |
0.2014 USDT |
0.1696 USDT |
0.1802 USDT |
0.1765 USDT |
| 2025-01-07 |
0.1763 USDT |
120,268,996.5932 ALCH |
0.1672 USDT |
0.1544 USDT |
0.1584 USDT |
0.2118 USDT |
| 2025-01-06 |
0.1592 USDT |
149,065,960.1416 ALCH |
0.1614 USDT |
0.1462 USDT |
0.1535 USDT |
0.1653 USDT |
| 2025-01-05 |
0.1962 USDT |
78,537,435.1080 ALCH |
0.1708 USDT |
0.1700 USDT |
0.1826 USDT |
0.1938 USDT |
| 2025-01-04 |
0.1672 USDT |
76,308,181.7824 ALCH |
0.1727 USDT |
0.1602 USDT |
0.1626 USDT |
0.1621 USDT |
| 2025-01-03 |
0.1861 USDT |
74,258,672.7910 ALCH |
0.1955 USDT |
0.1620 USDT |
0.1790 USDT |
0.1822 USDT |
| 2025-01-02 |
0.1923 USDT |
118,718,252.1807 ALCH |
0.1673 USDT |
0.1550 USDT |
0.1719 USDT |
0.2099 USDT |
| 2025-01-01 |
0.1362 USDT |
186,774,168.2085 ALCH |
0.1122 USDT |
0.1107 USDT |
0.1204 USDT |
0.1410 USDT |
| 2024-12-31 |
0.0768 USDT |
163,089,641.7744 ALCH |
0.0775 USDT |
0.0698 USDT |
0.0754 USDT |
0.0877 USDT |
| 2024-12-30 |
0.0694 USDT |
316,233,147.8387 ALCH |
0.0657 USDT |
0.0630 USDT |
0.0671 USDT |
0.0680 USDT |
| 2024-12-29 |
0.0789 USDT |
252,272,760.2922 ALCH |
0.0853 USDT |
0.0691 USDT |
0.0722 USDT |
0.0713 USDT |
| 2024-12-28 |
0.0703 USDT |
370,582,879.1461 ALCH |
0.0690 USDT |
0.0644 USDT |
0.0673 USDT |
0.0796 USDT |
| 2024-12-27 |
0.0805 USDT |
181,217,107.2317 ALCH |
0.0788 USDT |
0.0751 USDT |
0.0788 USDT |
0.0785 USDT |