Identifier on Kraken: ALCHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.1762 USD |
2,119.6763 ALCH |
0.1775 USD |
0.1718 USD |
0.1794 USD |
0.1718 USD |
| 2025-12-15 |
0.1797 USD |
10,473.9694 ALCH |
0.1816 USD |
0.1737 USD |
0.1845 USD |
0.1826 USD |
| 2025-12-14 |
0.1691 USD |
9,184.6312 ALCH |
0.1733 USD |
0.1645 USD |
0.1825 USD |
0.1825 USD |
| 2025-12-13 |
0.1793 USD |
8,930.6622 ALCH |
0.1808 USD |
0.1740 USD |
0.1842 USD |
0.1740 USD |
| 2025-12-12 |
0.1741 USD |
95,184.8856 ALCH |
0.1790 USD |
0.1708 USD |
0.1865 USD |
0.1806 USD |
| 2025-12-11 |
0.1863 USD |
1,523.6056 ALCH |
0.1885 USD |
0.1847 USD |
0.1888 USD |
0.1859 USD |
| 2025-12-10 |
0.1916 USD |
882.3200 ALCH |
0.1960 USD |
0.1885 USD |
0.1961 USD |
0.1885 USD |
| 2025-12-09 |
0.1967 USD |
4,553.9023 ALCH |
0.1979 USD |
0.1908 USD |
0.1981 USD |
0.1970 USD |
| 2025-12-08 |
0.1985 USD |
50,901.3420 ALCH |
0.2051 USD |
0.1928 USD |
0.2051 USD |
0.2009 USD |
| 2025-12-07 |
0.2068 USD |
38.3500 ALCH |
0.2068 USD |
0.2068 USD |
0.2068 USD |
0.2068 USD |
| 2025-12-06 |
0.2048 USD |
470.5042 ALCH |
0.2059 USD |
0.2043 USD |
0.2085 USD |
0.2043 USD |
| 2025-12-05 |
0.2113 USD |
158,040.0802 ALCH |
0.2017 USD |
0.1919 USD |
0.2184 USD |
0.2081 USD |
| 2025-12-04 |
0.1988 USD |
10,795.5428 ALCH |
0.2037 USD |
0.1927 USD |
0.2037 USD |
0.1965 USD |
| 2025-12-03 |
0.1989 USD |
291,730.9529 ALCH |
0.1881 USD |
0.1860 USD |
0.2094 USD |
0.2011 USD |
| 2025-12-02 |
0.1789 USD |
263,566.8464 ALCH |
0.1430 USD |
0.1397 USD |
0.2040 USD |
0.1921 USD |
| 2025-12-01 |
0.1665 USD |
8,782.0335 ALCH |
0.1627 USD |
0.1615 USD |
0.1692 USD |
0.1657 USD |
| 2025-11-30 |
0.1636 USD |
221,812.1955 ALCH |
0.1628 USD |
0.1531 USD |
0.1735 USD |
0.1631 USD |
| 2025-11-29 |
0.1400 USD |
530,600.2554 ALCH |
0.1108 USD |
0.1059 USD |
0.1697 USD |
0.1649 USD |
| 2025-11-28 |
0.1202 USD |
41,477.0957 ALCH |
0.1138 USD |
0.1087 USD |
0.1288 USD |
0.1113 USD |
| 2025-11-27 |
0.1162 USD |
147,405.2029 ALCH |
0.1490 USD |
0.1037 USD |
0.1490 USD |
0.1147 USD |
| 2025-11-26 |
0.1481 USD |
4,600.0686 ALCH |
0.1442 USD |
0.1442 USD |
0.1507 USD |
0.1466 USD |
| 2025-11-25 |
0.1531 USD |
33,738.5394 ALCH |
0.1533 USD |
0.1470 USD |
0.1546 USD |
0.1470 USD |
| 2025-11-24 |
0.1388 USD |
7,019.1657 ALCH |
0.1402 USD |
0.1380 USD |
0.1403 USD |
0.1384 USD |
| 2025-11-23 |
0.1365 USD |
54,724.4177 ALCH |
0.1416 USD |
0.1328 USD |
0.1426 USD |
0.1329 USD |
| 2025-11-22 |
0.1532 USD |
20,513.6634 ALCH |
0.1596 USD |
0.1390 USD |
0.1596 USD |
0.1390 USD |
| 2025-11-21 |
0.1634 USD |
172,250.0148 ALCH |
0.1447 USD |
0.1425 USD |
0.1789 USD |
0.1617 USD |
| 2025-11-20 |
0.1841 USD |
432,459.0928 ALCH |
0.1558 USD |
0.1473 USD |
0.2336 USD |
0.1611 USD |
| 2025-11-19 |
0.1459 USD |
21,683.1191 ALCH |
0.1509 USD |
0.1408 USD |
0.1557 USD |
0.1470 USD |
| 2025-11-18 |
0.1524 USD |
26,496.5218 ALCH |
0.1570 USD |
0.1482 USD |
0.1585 USD |
0.1513 USD |
| 2025-11-17 |
0.1568 USD |
34,333.0144 ALCH |
0.1639 USD |
0.1521 USD |
0.1639 USD |
0.1586 USD |
| 2025-11-16 |
0.1559 USD |
59,668.7757 ALCH |
0.1579 USD |
0.1435 USD |
0.1653 USD |
0.1593 USD |
| 2025-11-15 |
0.1603 USD |
41,140.2786 ALCH |
0.1600 USD |
0.1552 USD |
0.1663 USD |
0.1552 USD |
| 2025-11-14 |
0.1300 USD |
583,918.2985 ALCH |
0.1319 USD |
0.0822 USD |
0.1691 USD |
0.1577 USD |
| 2025-11-13 |
0.1314 USD |
13,752.6833 ALCH |
0.1293 USD |
0.1289 USD |
0.1357 USD |
0.1340 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 ALCH |
0.1267 USD |
0.1267 USD |
0.1267 USD |
0.1267 USD |
| 2025-11-11 |
0.1251 USD |
15,230.6214 ALCH |
0.1235 USD |
0.1212 USD |
0.1292 USD |
0.1238 USD |
| 2025-11-10 |
0.1107 USD |
172,119.4823 ALCH |
0.0939 USD |
0.0939 USD |
0.1262 USD |
0.1082 USD |
| 2025-11-09 |
0.0859 USD |
1,705.2781 ALCH |
0.0857 USD |
0.0843 USD |
0.0863 USD |
0.0844 USD |
| 2025-11-08 |
0.0872 USD |
30,399.3948 ALCH |
0.0877 USD |
0.0827 USD |
0.0904 USD |
0.0876 USD |
| 2025-11-07 |
0.0915 USD |
38,179.3180 ALCH |
0.0938 USD |
0.0875 USD |
0.1002 USD |
0.0877 USD |
| 2025-11-06 |
0.0922 USD |
8,416.3878 ALCH |
0.0921 USD |
0.0915 USD |
0.0932 USD |
0.0932 USD |
| 2025-11-05 |
0.0830 USD |
34,661.9015 ALCH |
0.0821 USD |
0.0792 USD |
0.0857 USD |
0.0840 USD |
| 2025-11-04 |
0.0665 USD |
5,769.4531 ALCH |
0.0673 USD |
0.0656 USD |
0.0673 USD |
0.0670 USD |
| 2025-11-03 |
0.0667 USD |
18,085.2351 ALCH |
0.0675 USD |
0.0652 USD |
0.0691 USD |
0.0684 USD |
| 2025-11-02 |
0.0000 USD |
0.0000 ALCH |
0.0704 USD |
0.0704 USD |
0.0704 USD |
0.0704 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 ALCH |
0.0720 USD |
0.0720 USD |
0.0720 USD |
0.0720 USD |
| 2025-10-31 |
0.0000 USD |
0.0000 ALCH |
0.0732 USD |
0.0732 USD |
0.0732 USD |
0.0732 USD |
| 2025-10-30 |
0.0739 USD |
22,555.9497 ALCH |
0.0776 USD |
0.0717 USD |
0.0776 USD |
0.0732 USD |
| 2025-10-29 |
0.0768 USD |
1,092.0380 ALCH |
0.0779 USD |
0.0762 USD |
0.0779 USD |
0.0762 USD |
| 2025-10-28 |
0.0783 USD |
310.7460 ALCH |
0.0783 USD |
0.0783 USD |
0.0783 USD |
0.0783 USD |