Identifier on Kraken: ALCXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
17.7800 EUR |
0.6151 ALCX |
17.7000 EUR |
17.7000 EUR |
17.9200 EUR |
17.7800 EUR |
| 2024-12-31 |
18.1900 EUR |
31.5688 ALCX |
18.0700 EUR |
17.7600 EUR |
18.5000 EUR |
17.8900 EUR |
| 2024-12-30 |
19.0000 EUR |
76.0275 ALCX |
19.0300 EUR |
18.3500 EUR |
19.0300 EUR |
18.3500 EUR |
| 2024-12-29 |
19.3800 EUR |
84.0089 ALCX |
19.5300 EUR |
19.0300 EUR |
19.5900 EUR |
19.0300 EUR |
| 2024-12-28 |
19.3900 EUR |
35.6884 ALCX |
18.2200 EUR |
18.2200 EUR |
19.7500 EUR |
19.6400 EUR |
| 2024-12-27 |
18.8300 EUR |
13.5312 ALCX |
18.6400 EUR |
18.6400 EUR |
18.9700 EUR |
18.8200 EUR |
| 2024-12-26 |
18.9600 EUR |
35.7330 ALCX |
19.0000 EUR |
18.3900 EUR |
19.0000 EUR |
18.3900 EUR |
| 2024-12-25 |
20.0100 EUR |
63.6285 ALCX |
20.2500 EUR |
19.0000 EUR |
20.5400 EUR |
19.0000 EUR |
| 2024-12-24 |
19.6100 EUR |
43.4212 ALCX |
19.1500 EUR |
18.7800 EUR |
20.1000 EUR |
19.9500 EUR |
| 2024-12-23 |
18.4000 EUR |
69.8246 ALCX |
18.3800 EUR |
18.3000 EUR |
19.2800 EUR |
19.2800 EUR |
| 2024-12-22 |
19.3400 EUR |
17.3590 ALCX |
19.0700 EUR |
18.7100 EUR |
19.7800 EUR |
19.0700 EUR |
| 2024-12-21 |
19.0000 EUR |
22.3038 ALCX |
19.1600 EUR |
18.6400 EUR |
19.7400 EUR |
18.6400 EUR |
| 2024-12-20 |
18.5100 EUR |
478.3543 ALCX |
19.6000 EUR |
16.9800 EUR |
19.6000 EUR |
19.1300 EUR |
| 2024-12-19 |
19.9600 EUR |
87.7402 ALCX |
20.4200 EUR |
19.1500 EUR |
21.0800 EUR |
19.5600 EUR |
| 2024-12-18 |
21.9800 EUR |
141.5787 ALCX |
22.4600 EUR |
20.0100 EUR |
23.2900 EUR |
20.9400 EUR |
| 2024-12-17 |
24.2600 EUR |
69.2272 ALCX |
24.2100 EUR |
23.2900 EUR |
24.3100 EUR |
23.2900 EUR |
| 2024-12-16 |
25.5300 EUR |
89.8275 ALCX |
25.9700 EUR |
24.5400 EUR |
25.9700 EUR |
25.5100 EUR |
| 2024-12-15 |
25.3700 EUR |
77.6251 ALCX |
25.1500 EUR |
25.1000 EUR |
26.0000 EUR |
25.8000 EUR |
| 2024-12-14 |
25.2900 EUR |
107.7598 ALCX |
25.7000 EUR |
24.7800 EUR |
25.8100 EUR |
24.9000 EUR |
| 2024-12-13 |
26.2900 EUR |
179.2473 ALCX |
24.5100 EUR |
24.5100 EUR |
27.4600 EUR |
25.7000 EUR |
| 2024-12-12 |
23.5000 EUR |
81.5211 ALCX |
23.0600 EUR |
23.0600 EUR |
24.4100 EUR |
24.0600 EUR |
| 2024-12-11 |
22.5100 EUR |
81.2424 ALCX |
21.9100 EUR |
21.7100 EUR |
23.1800 EUR |
23.1800 EUR |
| 2024-12-10 |
22.1300 EUR |
175.9748 ALCX |
22.8300 EUR |
21.4100 EUR |
23.5500 EUR |
22.1700 EUR |
| 2024-12-09 |
24.2900 EUR |
224.6097 ALCX |
27.7700 EUR |
21.1300 EUR |
27.7700 EUR |
22.7600 EUR |
| 2024-12-08 |
25.4400 EUR |
62.3578 ALCX |
25.4000 EUR |
24.8500 EUR |
26.6400 EUR |
26.6400 EUR |
| 2024-12-07 |
25.5300 EUR |
3.9471 ALCX |
26.6700 EUR |
25.2900 EUR |
26.6700 EUR |
25.2900 EUR |
| 2024-12-06 |
24.3800 EUR |
384.7915 ALCX |
24.8900 EUR |
21.8500 EUR |
26.1300 EUR |
26.0100 EUR |
| 2024-12-05 |
26.0800 EUR |
414.0625 ALCX |
24.1400 EUR |
24.1100 EUR |
26.8600 EUR |
26.4900 EUR |
| 2024-12-04 |
23.8100 EUR |
142.5051 ALCX |
23.0000 EUR |
22.6500 EUR |
24.3500 EUR |
24.2100 EUR |
| 2024-12-03 |
21.2700 EUR |
511.7154 ALCX |
21.1100 EUR |
19.9500 EUR |
22.0000 EUR |
21.6400 EUR |
| 2024-12-02 |
20.6300 EUR |
46.3583 ALCX |
20.7700 EUR |
19.9600 EUR |
20.9300 EUR |
20.8400 EUR |
| 2024-12-01 |
20.7600 EUR |
77.6856 ALCX |
20.3900 EUR |
20.2800 EUR |
20.9600 EUR |
20.5400 EUR |
| 2024-11-30 |
20.8600 EUR |
9.5940 ALCX |
21.0700 EUR |
20.8400 EUR |
21.0700 EUR |
20.8400 EUR |
| 2024-11-29 |
20.7000 EUR |
61.0914 ALCX |
20.5500 EUR |
20.4500 EUR |
20.9600 EUR |
20.4900 EUR |
| 2024-11-28 |
20.6800 EUR |
32.4318 ALCX |
21.8300 EUR |
20.4800 EUR |
21.8300 EUR |
20.4800 EUR |
| 2024-11-27 |
21.5700 EUR |
110.5758 ALCX |
20.6100 EUR |
20.5500 EUR |
22.0000 EUR |
22.0000 EUR |
| 2024-11-26 |
20.3000 EUR |
56.4438 ALCX |
20.3500 EUR |
19.6100 EUR |
20.3600 EUR |
20.3500 EUR |
| 2024-11-25 |
21.2800 EUR |
90.2422 ALCX |
21.1500 EUR |
20.9100 EUR |
21.8400 EUR |
21.0300 EUR |
| 2024-11-24 |
21.0000 EUR |
268.5738 ALCX |
20.8900 EUR |
20.2100 EUR |
21.7600 EUR |
21.2700 EUR |
| 2024-11-23 |
20.2900 EUR |
473.2938 ALCX |
19.6200 EUR |
18.1800 EUR |
21.0700 EUR |
20.8900 EUR |
| 2024-11-22 |
19.4800 EUR |
127.2623 ALCX |
19.8900 EUR |
18.9700 EUR |
20.0500 EUR |
18.9700 EUR |
| 2024-11-21 |
19.6300 EUR |
68.4542 ALCX |
19.1600 EUR |
19.1600 EUR |
20.1300 EUR |
20.1300 EUR |
| 2024-11-20 |
19.6700 EUR |
24.9970 ALCX |
19.4900 EUR |
19.2800 EUR |
19.8100 EUR |
19.2800 EUR |
| 2024-11-19 |
19.9100 EUR |
47.6177 ALCX |
20.0200 EUR |
19.9000 EUR |
20.4400 EUR |
20.4400 EUR |
| 2024-11-18 |
19.4800 EUR |
163.7384 ALCX |
19.2500 EUR |
19.2500 EUR |
20.1300 EUR |
20.1000 EUR |
| 2024-11-17 |
20.0800 EUR |
111.8031 ALCX |
19.1300 EUR |
19.1300 EUR |
20.9000 EUR |
19.6900 EUR |
| 2024-11-16 |
18.9000 EUR |
133.5644 ALCX |
18.6400 EUR |
18.5600 EUR |
20.3700 EUR |
19.0100 EUR |
| 2024-11-15 |
16.7800 EUR |
2.8445 ALCX |
16.7300 EUR |
16.6100 EUR |
17.0800 EUR |
17.0800 EUR |
| 2024-11-14 |
17.4200 EUR |
42.8131 ALCX |
17.4900 EUR |
16.9900 EUR |
17.5800 EUR |
17.4500 EUR |
| 2024-11-13 |
16.9300 EUR |
73.7689 ALCX |
17.3000 EUR |
16.4900 EUR |
17.4200 EUR |
17.4200 EUR |