Australia markets closed

Alchemy Pay USD (ACH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.028784+0.000903 (+3.24%)
As of 12:02PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0287640.0288880.0276840.0287840.02878418,871,882
01 May 20240.0292520.0297550.0271410.0287620.02876226,593,324
30 Apr 20240.0329460.0332410.0284030.0292520.02925224,298,941
29 Apr 20240.0335530.0338260.0318340.0329460.03294623,172,886
28 Apr 20240.0350050.0355550.0331810.0335530.03355312,943,493
27 Apr 20240.0345180.0353270.0330840.0350050.03500524,536,934
26 Apr 20240.0357250.0383840.0343620.0345180.03451840,858,674
25 Apr 20240.0342900.0372970.0331410.0357250.03572560,030,964
24 Apr 20240.0344250.0369600.0336630.0342900.03429033,081,384
23 Apr 20240.0357220.0365460.0341160.0344250.03442520,676,494
22 Apr 20240.0347640.0382110.0343400.0357190.03571936,959,729
21 Apr 20240.0348810.0363440.0339180.0347650.03476526,858,241
20 Apr 20240.0323640.0368070.0320860.0348810.03488134,958,940
19 Apr 20240.0301960.0350410.0279360.0323640.03236460,515,535
18 Apr 20240.0289110.0318610.0273600.0301960.03019629,790,085
17 Apr 20240.0287450.0304240.0271170.0289110.02891133,073,129
16 Apr 20240.0278310.0294270.0257450.0287450.02874546,866,632
15 Apr 20240.0274770.0316390.0263730.0278310.02783163,392,532
14 Apr 20240.0236000.0278860.0225550.0274770.02747746,799,783
13 Apr 20240.0279590.0287010.0199440.0236000.02360040,169,875
12 Apr 20240.0333770.0349330.0245540.0279590.02795951,163,517
11 Apr 20240.0340240.0344990.0329020.0333770.03337712,106,443
10 Apr 20240.0341100.0343890.0321600.0340240.03402417,281,585
09 Apr 20240.0363410.0366780.0338790.0341100.03411018,111,819
08 Apr 20240.0341390.0367690.0329170.0363410.03634126,748,464
07 Apr 20240.0337880.0345900.0334970.0341390.0341399,841,153
06 Apr 20240.0334360.0345030.0332980.0337880.03378810,436,822
05 Apr 20240.0346570.0347200.0323480.0334360.03343615,984,970
04 Apr 20240.0330660.0357210.0321800.0346570.03465718,830,714
03 Apr 20240.0327640.0346640.0315250.0330660.03306625,424,297
02 Apr 20240.0355670.0355670.0321570.0327640.03276427,130,102
01 Apr 20240.0390620.0390630.0344230.0355670.03556742,235,788
31 Mar 20240.0389170.0396810.0383700.0390620.03906218,950,625
30 Mar 20240.0383910.0397700.0380800.0389170.03891726,306,532
29 Mar 20240.0411560.0416600.0381760.0383910.03839140,751,447
28 Mar 20240.0420850.0426190.0406940.0411550.04115536,053,895
27 Mar 20240.0458170.0463780.0414520.0420850.04208555,948,284
26 Mar 20240.0416750.0470770.0414850.0458170.04581792,159,909
25 Mar 20240.0436200.0440000.0413430.0416750.04167545,393,075
24 Mar 20240.0367250.0448440.0362830.0436200.043620126,051,386
23 Mar 20240.0363070.0389560.0358900.0367250.03672528,380,017
22 Mar 20240.0388250.0392810.0349750.0363080.03630830,392,738
21 Mar 20240.0377380.0403290.0370310.0388250.03882548,177,087
20 Mar 20240.0339660.0385040.0316660.0377380.03773845,564,789
19 Mar 20240.0375040.0378490.0327850.0339660.03396648,288,725
18 Mar 20240.0422610.0429690.0367660.0375040.03750440,667,273
17 Mar 20240.0395470.0449280.0387950.0424040.04240458,434,535
16 Mar 20240.0467340.0487130.0385190.0395460.03954680,186,085
15 Mar 20240.0487380.0513190.0443060.0467340.046734199,788,149
14 Mar 20240.0396450.0503860.0384540.0487430.048743132,194,004
13 Mar 20240.0397640.0436980.0379460.0396450.03964590,570,907
12 Mar 20240.0349920.0397820.0343940.0397640.03976472,995,872
11 Mar 20240.0334510.0358240.0325610.0349920.03499254,058,978
10 Mar 20240.0332660.0342470.0313390.0334520.03345229,971,642
09 Mar 20240.0327000.0343020.0326510.0332660.03326627,765,642
08 Mar 20240.0341240.0345960.0315660.0327000.03270058,760,989
07 Mar 20240.0286560.0362160.0282660.0341250.034125122,042,776
06 Mar 20240.0261150.0287090.0251590.0286560.02865629,324,864
05 Mar 20240.0289720.0304560.0227750.0261160.02611656,928,750
04 Mar 20240.0288100.0308260.0281690.0289870.02898746,146,977
03 Mar 20240.0294320.0297240.0270330.0288100.02881027,553,078
02 Mar 20240.0302920.0304800.0285590.0294300.02943025,753,062
01 Mar 20240.0284660.0308180.0284450.0302910.03029140,318,011
29 Feb 20240.0258710.0317370.0255670.0284780.02847884,590,908
28 Feb 20240.0263870.0287410.0238390.0258690.02586953,018,083
27 Feb 20240.0260110.0269290.0253660.0263850.02638529,431,479
26 Feb 20240.0263690.0266330.0251750.0260130.02601326,083,947
25 Feb 20240.0267580.0278510.0258040.0263490.02634943,359,734
24 Feb 20240.0241900.0274280.0237190.0267620.02676235,398,561
23 Feb 20240.0250780.0264180.0237440.0241810.02418125,470,158
22 Feb 20240.0237130.0263210.0228990.0250770.02507733,935,135
21 Feb 20240.0251460.0254450.0226860.0237110.02371131,111,330
20 Feb 20240.0228560.0275720.0224640.0251490.025149103,615,119
19 Feb 20240.0215150.0234960.0214320.0228550.02285532,845,982
18 Feb 20240.0208880.0219130.0207400.0215190.02151912,519,856
17 Feb 20240.0212370.0213630.0200560.0208880.02088811,649,632
16 Feb 20240.0214420.0222140.0208940.0212370.02123715,940,975
15 Feb 20240.0200550.0219800.0200140.0214410.02144121,746,083
14 Feb 20240.0192590.0204330.0190720.0200560.02005616,507,586
13 Feb 20240.0193290.0195000.0187810.0192590.01925911,379,897
12 Feb 20240.0184820.0193930.0181490.0193310.0193318,500,524
11 Feb 20240.0186480.0189880.0184190.0184810.0184815,182,209
10 Feb 20240.0188430.0190320.0184440.0186480.0186485,500,313
09 Feb 20240.0182220.0189350.0182200.0188430.0188437,476,798
08 Feb 20240.0183670.0185630.0181140.0182220.0182226,994,201
07 Feb 20240.0178600.0184760.0176260.0183670.01836711,905,228
06 Feb 20240.0176150.0180070.0174140.0178570.0178575,954,336
05 Feb 20240.0176210.0181230.0172690.0176130.0176136,446,899
04 Feb 20240.0183450.0183450.0175520.0176230.0176235,236,106
03 Feb 20240.0184590.0186800.0181880.0183470.0183474,950,060
02 Feb 20240.0182020.0186090.0181350.0184570.0184579,428,850
01 Feb 20240.0182400.0183780.0177130.0182020.0182027,156,476
31 Jan 20240.0193470.0193910.0180510.0182400.01824011,108,927
30 Jan 20240.0192520.0199820.0190710.0193500.01935013,746,904
29 Jan 20240.0179380.0194800.0178290.0192510.01925117,184,055
28 Jan 20240.0185720.0188110.0177850.0179380.0179386,968,261
27 Jan 20240.0184410.0187820.0181640.0185680.0185687,907,018
26 Jan 20240.0168400.0188160.0167000.0184430.01844317,339,504
25 Jan 20240.0169700.0170150.0163510.0168410.0168416,582,156
24 Jan 20240.0165960.0171500.0164070.0169700.0169707,221,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...