Alchemy Pay price history in 2022
In 2022 Alchemy Pay (ACH) went from $0.064537 on 2022-01-01 to $0.007817 on 2022-12-31, a change of -87.89%. The highest price was $0.095645 on 2022-01-10 and the lowest $0.007226 on 2022-12-19. About $646.97M was traded across the year. The best day was 2022-07-19 (+40.33%) and the worst 2022-05-11 (-25.98%).
$0.064537Open · 2022-01-01
$0.007817Close · 2022-12-31
$0.095645High · 2022-01-10
$0.007226Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.064537 | $0.095645 | $0.032352 | $0.039675 | $160.77M | -38.52% |
| February | $0.039307 | $0.068693 | $0.035197 | $0.049065 | $140.36M | +24.82% |
| March | $0.049329 | $0.050894 | $0.038001 | $0.042102 | $82.77M | -14.65% |
| April | $0.041825 | $0.047517 | $0.024649 | $0.024958 | $80.66M | -40.33% |
| May | $0.0247 | $0.037259 | $0.013203 | $0.017331 | $59.62M | -29.83% |
| June | $0.017323 | $0.017816 | $0.010613 | $0.012511 | $25.14M | -27.78% |
| July | $0.012446 | $0.022756 | $0.011239 | $0.01576 | $34.33M | +26.62% |
| August | $0.015872 | $0.017899 | $0.012796 | $0.013166 | $11.78M | -17.05% |
| September | $0.013168 | $0.0141 | $0.0111 | $0.011789 | $10.05M | -10.48% |
| October | $0.011753 | $0.017683 | $0.009938 | $0.011977 | $20.12M | +1.91% |
| November | $0.011977 | $0.012622 | $0.008467 | $0.009553 | $10.04M | -20.24% |
| December | $0.009565 | $0.0105 | $0.007226 | $0.007817 | $11.33M | -18.28% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.007836 | $0.007972 | $0.007722 | $0.007817 | $1.47M | -0.23% |
| 2022-12-30 | $0.007916 | $0.008186 | $0.007746 | $0.007834 | $1.59M | +2.75% |
| 2022-12-29 | $0.007898 | $0.007898 | $0.00752 | $0.007625 | $99.99K | -2.56% |
| 2022-12-28 | $0.008044 | $0.008134 | $0.007729 | $0.007825 | $247.69K | -1.90% |
| 2022-12-27 | $0.008314 | $0.008398 | $0.007954 | $0.007976 | $268.05K | -3.49% |
| 2022-12-26 | $0.008269 | $0.008609 | $0.008201 | $0.008265 | $321.67K | -0.53% |
| 2022-12-25 | $0.008086 | $0.008771 | $0.007956 | $0.008309 | $427.78K | +1.95% |
| 2022-12-24 | $0.008109 | $0.00845 | $0.007942 | $0.00815 | $285.00K | +0.59% |
| 2022-12-23 | $0.007863 | $0.009057 | $0.007751 | $0.008102 | $613.15K | +3.03% |
| 2022-12-22 | $0.007831 | $0.007887 | $0.007561 | $0.007864 | $119.36K | +1.51% |
| 2022-12-21 | $0.008087 | $0.008112 | $0.007665 | $0.007747 | $232.14K | -4.45% |
| 2022-12-20 | $0.007535 | $0.008607 | $0.007465 | $0.008108 | $358.14K | +7.81% |
| 2022-12-19 | $0.007758 | $0.007859 | $0.007226 | $0.00752 | $162.67K | -1.89% |
| 2022-12-18 | $0.008006 | $0.008041 | $0.007665 | $0.007665 | $263.52K | -4.25% |
| 2022-12-17 | $0.007587 | $0.008132 | $0.007547 | $0.008005 | $174.15K | +5.44% |
| 2022-12-16 | $0.008621 | $0.0088 | $0.007528 | $0.007592 | $164.04K | -11.92% |
| 2022-12-15 | $0.00882 | $0.008846 | $0.008586 | $0.008619 | $100.63K | -1.40% |
| 2022-12-14 | $0.008902 | $0.009067 | $0.008741 | $0.008741 | $257.08K | -2.29% |
| 2022-12-13 | $0.009161 | $0.009217 | $0.008659 | $0.008946 | $363.41K | -1.56% |
| 2022-12-12 | $0.0092 | $0.009273 | $0.008952 | $0.009088 | $259.32K | -0.76% |
| 2022-12-11 | $0.009304 | $0.009427 | $0.009157 | $0.009157 | $289.71K | -1.59% |
| 2022-12-10 | $0.009215 | $0.009457 | $0.009213 | $0.009305 | $231.25K | +0.29% |
| 2022-12-09 | $0.009267 | $0.009502 | $0.009199 | $0.009278 | $254.37K | +0.12% |
| 2022-12-08 | $0.009243 | $0.009378 | $0.009043 | $0.009267 | $371.70K | +0.85% |
| 2022-12-07 | $0.009618 | $0.009683 | $0.009103 | $0.009189 | $361.06K | -4.41% |
| 2022-12-06 | $0.009586 | $0.009699 | $0.009357 | $0.009612 | $140.36K | +0.85% |
| 2022-12-05 | $0.009805 | $0.010027 | $0.009491 | $0.009532 | $290.57K | -2.59% |
| 2022-12-04 | $0.009674 | $0.010024 | $0.009622 | $0.009785 | $285.46K | +0.79% |
| 2022-12-03 | $0.0100 | $0.010092 | $0.009623 | $0.009709 | $247.08K | -2.46% |
| 2022-12-02 | $0.010042 | $0.010236 | $0.009761 | $0.009953 | $410.62K | -0.46% |
| 2022-12-01 | $0.009565 | $0.0105 | $0.009325 | $0.009999 | $659.00K | +4.68% |
| 2022-11-30 | $0.009272 | $0.009771 | $0.009272 | $0.009553 | $183.23K | +2.07% |
| 2022-11-29 | $0.009385 | $0.009644 | $0.009199 | $0.009359 | $311.23K | -0.31% |
| 2022-11-28 | $0.00929 | $0.010335 | $0.008877 | $0.009388 | $810.33K | +1.18% |
| 2022-11-27 | $0.009447 | $0.009708 | $0.00924 | $0.009279 | $140.86K | -1.92% |
| 2022-11-26 | $0.009446 | $0.009569 | $0.009358 | $0.00946 | $239.54K | +0.24% |
| 2022-11-25 | $0.009592 | $0.009832 | $0.009352 | $0.009438 | $307.22K | -1.03% |
| 2022-11-24 | $0.009693 | $0.00997 | $0.009535 | $0.009535 | $298.78K | -1.75% |
| 2022-11-23 | $0.009331 | $0.009805 | $0.009242 | $0.009706 | $300.66K | +2.98% |
| 2022-11-22 | $0.009102 | $0.009424 | $0.008992 | $0.009424 | $287.49K | +2.60% |
| 2022-11-21 | $0.009469 | $0.009487 | $0.008965 | $0.009186 | $260.22K | -2.22% |
| 2022-11-20 | $0.00983 | $0.010309 | $0.009394 | $0.009394 | $293.20K | -4.75% |
| 2022-11-19 | $0.009905 | $0.0100 | $0.009663 | $0.009863 | $262.72K | -0.36% |
| 2022-11-18 | $0.009859 | $0.01008 | $0.009819 | $0.009898 | $233.57K | -0.03% |
| 2022-11-17 | $0.009903 | $0.010133 | $0.009731 | $0.009902 | $237.97K | +0.36% |
| 2022-11-16 | $0.010062 | $0.01067 | $0.009737 | $0.009866 | $402.95K | -1.44% |
| 2022-11-15 | $0.009166 | $0.010648 | $0.009151 | $0.010011 | $508.51K | +9.41% |
| 2022-11-14 | $0.009314 | $0.009314 | $0.008467 | $0.00915 | $190.72K | -0.93% |
| 2022-11-13 | $0.009642 | $0.009792 | $0.009102 | $0.009236 | $323.24K | -4.21% |
| 2022-11-12 | $0.010016 | $0.0101 | $0.009594 | $0.009642 | $98.50K | -2.53% |
| 2022-11-11 | $0.010569 | $0.010772 | $0.00977 | $0.009892 | $265.80K | -6.41% |
| 2022-11-10 | $0.009063 | $0.010877 | $0.009059 | $0.010569 | $401.78K | +16.63% |
| 2022-11-09 | $0.010607 | $0.010612 | $0.008969 | $0.009062 | $484.32K | -14.63% |
| 2022-11-08 | $0.011666 | $0.011816 | $0.009999 | $0.010614 | $369.81K | -8.97% |
| 2022-11-07 | $0.011844 | $0.012094 | $0.01154 | $0.01166 | $166.87K | -1.29% |
| 2022-11-06 | $0.012159 | $0.012345 | $0.011792 | $0.011812 | $429.93K | -2.81% |
| 2022-11-05 | $0.012406 | $0.012622 | $0.01213 | $0.012154 | $401.65K | -2.24% |
| 2022-11-04 | $0.011938 | $0.012499 | $0.011764 | $0.012433 | $518.14K | +3.93% |
| 2022-11-03 | $0.011309 | $0.01223 | $0.011276 | $0.011963 | $726.10K | +5.83% |
| 2022-11-02 | $0.011582 | $0.01163 | $0.01124 | $0.011304 | $176.88K | -1.52% |
| 2022-11-01 | $0.011977 | $0.012042 | $0.011478 | $0.011478 | $406.64K | -4.17% |
| 2022-10-31 | $0.011388 | $0.012511 | $0.011281 | $0.011977 | $385.21K | +4.07% |
| 2022-10-30 | $0.01193 | $0.012131 | $0.0113 | $0.011509 | $525.53K | -3.54% |
| 2022-10-29 | $0.011985 | $0.012414 | $0.011532 | $0.011931 | $393.41K | -0.50% |
| 2022-10-28 | $0.012085 | $0.012495 | $0.0115 | $0.011991 | $458.43K | -0.80% |
| 2022-10-27 | $0.01448 | $0.015127 | $0.01195 | $0.012088 | $879.91K | -16.43% |
| 2022-10-26 | $0.011438 | $0.015731 | $0.01131 | $0.014464 | $1.16M | +26.46% |
| 2022-10-25 | $0.011577 | $0.01174 | $0.011182 | $0.011437 | $246.38K | -1.40% |
| 2022-10-24 | $0.011208 | $0.011641 | $0.011108 | $0.0116 | $372.70K | +2.84% |
| 2022-10-23 | $0.011086 | $0.01138 | $0.01088 | $0.01128 | $377.68K | +1.73% |
| 2022-10-22 | $0.011884 | $0.011929 | $0.010607 | $0.011088 | $472.61K | -6.74% |
| 2022-10-21 | $0.011362 | $0.012661 | $0.011242 | $0.011889 | $426.20K | +3.05% |
| 2022-10-20 | $0.011478 | $0.012677 | $0.011225 | $0.011537 | $468.17K | +0.75% |
| 2022-10-19 | $0.011875 | $0.011876 | $0.011312 | $0.011451 | $451.98K | -3.65% |
| 2022-10-18 | $0.01213 | $0.012382 | $0.011696 | $0.011884 | $146.66K | -1.46% |
| 2022-10-17 | $0.012344 | $0.012923 | $0.011945 | $0.012061 | $592.22K | -1.62% |
| 2022-10-16 | $0.012085 | $0.012642 | $0.011549 | $0.01226 | $684.64K | +1.96% |
| 2022-10-15 | $0.014025 | $0.015327 | $0.011988 | $0.012024 | $1.87M | -14.42% |
| 2022-10-14 | $0.010343 | $0.017683 | $0.010324 | $0.01405 | $5.96M | +35.82% |
| 2022-10-13 | $0.010465 | $0.01063 | $0.009958 | $0.010344 | $154.60K | -0.73% |
| 2022-10-12 | $0.010497 | $0.010541 | $0.009938 | $0.01042 | $278.55K | -0.10% |
| 2022-10-11 | $0.011002 | $0.011002 | $0.010365 | $0.01043 | $286.44K | -5.25% |
| 2022-10-10 | $0.011046 | $0.011785 | $0.010872 | $0.011009 | $223.26K | +0.22% |
| 2022-10-09 | $0.011067 | $0.011108 | $0.010922 | $0.010984 | $253.59K | -0.69% |
| 2022-10-08 | $0.011037 | $0.011147 | $0.011003 | $0.01106 | $219.64K | +0.12% |
| 2022-10-07 | $0.011532 | $0.01163 | $0.010602 | $0.011047 | $322.46K | -3.36% |
| 2022-10-06 | $0.01184 | $0.011916 | $0.011431 | $0.011431 | $298.22K | -2.88% |
| 2022-10-05 | $0.01174 | $0.011918 | $0.011406 | $0.01177 | $296.07K | +0.77% |
| 2022-10-04 | $0.011703 | $0.011919 | $0.011614 | $0.01168 | $301.78K | -0.47% |
| 2022-10-03 | $0.011348 | $0.011973 | $0.011318 | $0.011735 | $293.51K | +2.27% |
| 2022-10-02 | $0.011784 | $0.011993 | $0.011221 | $0.011475 | $913.91K | -2.00% |
| 2022-10-01 | $0.011753 | $0.012219 | $0.011401 | $0.011709 | $409.31K | -0.68% |
| 2022-09-30 | $0.01207 | $0.012121 | $0.011679 | $0.011789 | $186.39K | -1.85% |
| 2022-09-29 | $0.012515 | $0.012528 | $0.011799 | $0.01201 | $317.71K | -4.05% |
| 2022-09-28 | $0.011647 | $0.0141 | $0.01133 | $0.012517 | $1.03M | +7.48% |
| 2022-09-27 | $0.011703 | $0.012028 | $0.011464 | $0.011646 | $253.70K | -0.90% |
| 2022-09-26 | $0.01176 | $0.012002 | $0.011576 | $0.011752 | $300.54K | +0.12% |
| 2022-09-25 | $0.011811 | $0.012016 | $0.011737 | $0.011737 | $190.17K | -0.70% |
| 2022-09-24 | $0.011856 | $0.012028 | $0.011643 | $0.01182 | $193.86K | -0.17% |
| 2022-09-23 | $0.011367 | $0.012443 | $0.011344 | $0.01184 | $456.19K | +4.15% |
| 2022-09-22 | $0.011188 | $0.011488 | $0.011142 | $0.011368 | $97.52K | +1.46% |
| 2022-09-21 | $0.011369 | $0.011717 | $0.0111 | $0.011205 | $312.22K | -1.44% |
| 2022-09-20 | $0.011875 | $0.012074 | $0.011264 | $0.011369 | $310.25K | -4.17% |
| 2022-09-19 | $0.011883 | $0.012021 | $0.011462 | $0.011863 | $333.92K | +0.39% |
| 2022-09-18 | $0.012495 | $0.012567 | $0.011817 | $0.011817 | $369.38K | -4.61% |
| 2022-09-17 | $0.012304 | $0.012743 | $0.012244 | $0.012388 | $323.93K | -0.32% |
| 2022-09-16 | $0.012038 | $0.012428 | $0.0118 | $0.012428 | $382.81K | +3.23% |
| 2022-09-15 | $0.012173 | $0.012427 | $0.011969 | $0.01204 | $317.17K | -0.94% |
| 2022-09-14 | $0.012144 | $0.0125 | $0.011913 | $0.012154 | $361.65K | -0.44% |
| 2022-09-13 | $0.013104 | $0.013122 | $0.012077 | $0.012209 | $384.04K | -7.04% |
| 2022-09-12 | $0.01319 | $0.013335 | $0.012941 | $0.013133 | $127.28K | -0.04% |
| 2022-09-11 | $0.013065 | $0.013447 | $0.012995 | $0.013139 | $298.65K | +0.23% |
| 2022-09-10 | $0.013205 | $0.013665 | $0.013001 | $0.013109 | $408.66K | -0.67% |
| 2022-09-09 | $0.012984 | $0.013609 | $0.01293 | $0.013197 | $551.71K | +1.24% |
| 2022-09-08 | $0.012538 | $0.013098 | $0.012423 | $0.013036 | $464.74K | +3.25% |
| 2022-09-07 | $0.012137 | $0.012626 | $0.011837 | $0.012626 | $374.64K | +3.73% |
| 2022-09-06 | $0.013101 | $0.01336 | $0.012028 | $0.012171 | $471.44K | -7.09% |
| 2022-09-05 | $0.013184 | $0.013364 | $0.012762 | $0.0131 | $293.94K | -0.69% |
| 2022-09-04 | $0.013066 | $0.01326 | $0.012793 | $0.013191 | $143.58K | +1.15% |
| 2022-09-03 | $0.013273 | $0.013273 | $0.012672 | $0.013041 | $160.62K | -2.10% |
| 2022-09-02 | $0.013328 | $0.01405 | $0.013051 | $0.013321 | $221.67K | -0.63% |
| 2022-09-01 | $0.013168 | $0.013734 | $0.012893 | $0.013405 | $409.74K | +1.81% |
| 2022-08-31 | $0.013161 | $0.013549 | $0.013133 | $0.013166 | $183.07K | -0.29% |
| 2022-08-30 | $0.013698 | $0.013876 | $0.013065 | $0.013205 | $177.76K | -3.27% |
| 2022-08-29 | $0.01298 | $0.01465 | $0.01293 | $0.013651 | $261.86K | +5.23% |
| 2022-08-28 | $0.013176 | $0.013625 | $0.012946 | $0.012973 | $117.29K | -2.03% |
| 2022-08-27 | $0.013301 | $0.013442 | $0.012796 | $0.013241 | $241.27K | +0.12% |
| 2022-08-26 | $0.014417 | $0.014542 | $0.013202 | $0.013226 | $188.79K | -8.49% |
| 2022-08-25 | $0.014318 | $0.014803 | $0.014303 | $0.014452 | $156.84K | +0.41% |
| 2022-08-24 | $0.014474 | $0.014954 | $0.014001 | $0.014394 | $286.31K | -1.43% |
| 2022-08-23 | $0.014265 | $0.014633 | $0.013828 | $0.014603 | $218.43K | +2.27% |
| 2022-08-22 | $0.014607 | $0.014808 | $0.013757 | $0.014279 | $296.16K | -1.50% |
| 2022-08-21 | $0.014706 | $0.015074 | $0.014439 | $0.014496 | $233.57K | -1.47% |
| 2022-08-20 | $0.013842 | $0.016704 | $0.013842 | $0.014713 | $1.43M | +6.57% |
| 2022-08-19 | $0.01468 | $0.014686 | $0.013031 | $0.013807 | $286.95K | -5.99% |
| 2022-08-18 | $0.015238 | $0.015482 | $0.014631 | $0.014686 | $100.12K | -3.75% |
| 2022-08-17 | $0.01596 | $0.016085 | $0.015193 | $0.015258 | $223.14K | -4.48% |
| 2022-08-16 | $0.015986 | $0.016169 | $0.015615 | $0.015973 | $127.73K | +0.23% |
| 2022-08-15 | $0.015643 | $0.016255 | $0.015581 | $0.015937 | $286.04K | +0.98% |
| 2022-08-14 | $0.01621 | $0.016518 | $0.015516 | $0.015782 | $357.96K | -2.34% |
| 2022-08-13 | $0.016274 | $0.016528 | $0.016013 | $0.016161 | $320.09K | -0.78% |
| 2022-08-12 | $0.015968 | $0.017899 | $0.015912 | $0.016288 | $996.74K | +2.14% |
| 2022-08-11 | $0.015782 | $0.016534 | $0.015662 | $0.015947 | $347.92K | +0.97% |
| 2022-08-10 | $0.015319 | $0.016068 | $0.014959 | $0.015794 | $454.76K | +2.22% |
| 2022-08-09 | $0.016112 | $0.016175 | $0.014962 | $0.015451 | $672.27K | -4.12% |
| 2022-08-08 | $0.015948 | $0.01706 | $0.015939 | $0.016115 | $608.16K | +0.15% |
| 2022-08-07 | $0.015882 | $0.016164 | $0.015724 | $0.01609 | $363.24K | +0.96% |
| 2022-08-06 | $0.016271 | $0.016291 | $0.015794 | $0.015937 | $224.11K | -1.77% |
| 2022-08-05 | $0.015585 | $0.016705 | $0.015585 | $0.016224 | $519.98K | +4.14% |
| 2022-08-04 | $0.01576 | $0.01612 | $0.015312 | $0.015579 | $253.80K | -1.31% |
| 2022-08-03 | $0.015573 | $0.01706 | $0.01504 | $0.015786 | $574.27K | +1.31% |
| 2022-08-02 | $0.014933 | $0.016293 | $0.014336 | $0.015582 | $520.68K | +4.51% |
| 2022-08-01 | $0.015872 | $0.016228 | $0.014222 | $0.014911 | $752.54K | -5.39% |
| 2022-07-31 | $0.015597 | $0.01875 | $0.015435 | $0.01576 | $1.36M | +1.12% |
| 2022-07-30 | $0.015106 | $0.016385 | $0.0150 | $0.015584 | $390.51K | +3.27% |
| 2022-07-29 | $0.015397 | $0.01598 | $0.014827 | $0.015091 | $724.22K | -1.94% |
| 2022-07-28 | $0.014566 | $0.015982 | $0.014113 | $0.015389 | $1.23M | +5.84% |
| 2022-07-27 | $0.014143 | $0.014567 | $0.013517 | $0.01454 | $391.37K | +3.33% |
| 2022-07-26 | $0.01346 | $0.015721 | $0.013194 | $0.014071 | $620.71K | +3.54% |
| 2022-07-25 | $0.01417 | $0.01481 | $0.0135 | $0.01359 | $949.52K | -3.80% |
| 2022-07-24 | $0.014977 | $0.015438 | $0.013714 | $0.014126 | $1.10M | -5.78% |
| 2022-07-23 | $0.01637 | $0.016715 | $0.014631 | $0.014993 | $624.33K | -8.30% |
| 2022-07-22 | $0.016128 | $0.0175 | $0.015742 | $0.01635 | $1.12M | +1.36% |
| 2022-07-21 | $0.017314 | $0.02048 | $0.014805 | $0.01613 | $3.76M | -6.68% |
| 2022-07-20 | $0.018446 | $0.02212 | $0.01703 | $0.017284 | $9.34M | -6.21% |
| 2022-07-19 | $0.012971 | $0.022756 | $0.012631 | $0.018429 | $5.96M | +40.33% |
| 2022-07-18 | $0.01324 | $0.016276 | $0.012479 | $0.013132 | $811.71K | +6.04% |
| 2022-07-17 | $0.012715 | $0.013324 | $0.012225 | $0.012384 | $302.89K | -2.65% |
| 2022-07-16 | $0.012253 | $0.012903 | $0.012174 | $0.012721 | $189.16K | +3.89% |
| 2022-07-15 | $0.012067 | $0.012564 | $0.01195 | $0.012244 | $164.89K | +0.77% |
| 2022-07-14 | $0.011941 | $0.012235 | $0.011566 | $0.012151 | $252.11K | +2.12% |
| 2022-07-13 | $0.011624 | $0.012008 | $0.011239 | $0.011899 | $379.53K | +2.17% |
| 2022-07-12 | $0.011767 | $0.012286 | $0.011571 | $0.011646 | $368.87K | -1.43% |
| 2022-07-11 | $0.012434 | $0.012588 | $0.011604 | $0.011814 | $320.14K | -4.64% |
| 2022-07-10 | $0.013134 | $0.013134 | $0.012218 | $0.012389 | $288.09K | -5.73% |
| 2022-07-09 | $0.01301 | $0.013846 | $0.012977 | $0.013143 | $320.04K | +0.49% |
| 2022-07-08 | $0.01251 | $0.01383 | $0.012182 | $0.013079 | $805.85K | +4.74% |
| 2022-07-07 | $0.01209 | $0.012592 | $0.01207 | $0.012487 | $368.77K | +2.52% |
| 2022-07-06 | $0.011961 | $0.012283 | $0.011863 | $0.012181 | $269.49K | +1.60% |
| 2022-07-05 | $0.012314 | $0.012326 | $0.011795 | $0.011989 | $299.13K | -1.53% |
| 2022-07-04 | $0.012048 | $0.012536 | $0.011756 | $0.012175 | $316.11K | +0.52% |
| 2022-07-03 | $0.012105 | $0.012307 | $0.01187 | $0.012111 | $218.78K | +0.09% |
| 2022-07-02 | $0.012147 | $0.012788 | $0.011973 | $0.012101 | $375.60K | -0.30% |
| 2022-07-01 | $0.012446 | $0.012955 | $0.011553 | $0.012137 | $714.05K | -2.98% |
| 2022-06-30 | $0.01176 | $0.013858 | $0.011027 | $0.012511 | $1.29M | +7.11% |
| 2022-06-29 | $0.011803 | $0.012026 | $0.011314 | $0.011681 | $565.02K | -0.73% |
| 2022-06-28 | $0.012556 | $0.014038 | $0.011686 | $0.011767 | $888.42K | -6.49% |
| 2022-06-27 | $0.0121 | $0.013205 | $0.011983 | $0.012583 | $896.11K | +4.18% |
| 2022-06-26 | $0.012535 | $0.012728 | $0.012078 | $0.012078 | $402.85K | -3.31% |
| 2022-06-25 | $0.012115 | $0.012754 | $0.011923 | $0.012491 | $426.13K | +3.19% |
| 2022-06-24 | $0.012232 | $0.012699 | $0.011675 | $0.012105 | $686.26K | -0.00% |
| 2022-06-23 | $0.012099 | $0.012686 | $0.011904 | $0.012105 | $860.29K | +0.07% |
| 2022-06-22 | $0.01323 | $0.013315 | $0.012058 | $0.012096 | $714.14K | -9.08% |
| 2022-06-21 | $0.012518 | $0.0144 | $0.01236 | $0.013304 | $874.75K | +6.35% |
| 2022-06-20 | $0.012386 | $0.012578 | $0.01188 | $0.012509 | $598.05K | +1.28% |
| 2022-06-19 | $0.011641 | $0.012554 | $0.010896 | $0.012352 | $1.48M | +6.02% |
| 2022-06-18 | $0.012052 | $0.012231 | $0.010776 | $0.011651 | $625.74K | -3.27% |
| 2022-06-17 | $0.01201 | $0.012925 | $0.011871 | $0.012045 | $424.78K | +0.15% |
| 2022-06-16 | $0.012514 | $0.012724 | $0.01141 | $0.012027 | $724.07K | -3.73% |
| 2022-06-15 | $0.012374 | $0.012556 | $0.010942 | $0.012494 | $992.37K | +1.00% |
| 2022-06-14 | $0.012817 | $0.013059 | $0.011502 | $0.012371 | $1.16M | -3.41% |
| 2022-06-13 | $0.012263 | $0.015795 | $0.010613 | $0.012808 | $3.41M | +3.45% |
| 2022-06-12 | $0.013151 | $0.013348 | $0.011953 | $0.01238 | $579.13K | -5.18% |
| 2022-06-11 | $0.014235 | $0.014529 | $0.012623 | $0.013057 | $625.44K | -8.38% |
| 2022-06-10 | $0.014692 | $0.015412 | $0.014073 | $0.01425 | $583.27K | -2.36% |
| 2022-06-09 | $0.015201 | $0.015634 | $0.014595 | $0.014595 | $806.31K | -3.44% |
| 2022-06-08 | $0.014986 | $0.015732 | $0.014806 | $0.015115 | $944.00K | +0.29% |
| 2022-06-07 | $0.015185 | $0.015553 | $0.014438 | $0.015071 | $843.03K | -1.12% |
| 2022-06-06 | $0.015322 | $0.016115 | $0.015027 | $0.015242 | $531.10K | -0.85% |
| 2022-06-05 | $0.015222 | $0.015792 | $0.015008 | $0.015372 | $533.43K | +1.15% |
| 2022-06-04 | $0.015517 | $0.015781 | $0.014987 | $0.015197 | $407.13K | -2.21% |
| 2022-06-03 | $0.015491 | $0.015782 | $0.014737 | $0.015541 | $662.84K | +0.31% |
| 2022-06-02 | $0.015726 | $0.016035 | $0.015279 | $0.015493 | $497.81K | -1.02% |
| 2022-06-01 | $0.017323 | $0.017816 | $0.015444 | $0.015654 | $1.11M | -9.68% |
| 2022-05-31 | $0.018273 | $0.018413 | $0.017095 | $0.017331 | $663.26K | -4.76% |
| 2022-05-30 | $0.017165 | $0.018508 | $0.016993 | $0.018198 | $895.81K | +6.08% |
| 2022-05-29 | $0.017749 | $0.017749 | $0.016835 | $0.017155 | $302.33K | -3.37% |
| 2022-05-28 | $0.016565 | $0.017935 | $0.016472 | $0.017752 | $497.29K | +7.23% |
| 2022-05-27 | $0.017427 | $0.018029 | $0.016038 | $0.016556 | $810.32K | -4.30% |
| 2022-05-26 | $0.021772 | $0.022067 | $0.0173 | $0.0173 | $2.83M | -20.54% |
| 2022-05-25 | $0.021703 | $0.026712 | $0.020909 | $0.021772 | $3.03M | +0.39% |
| 2022-05-24 | $0.020781 | $0.037259 | $0.020452 | $0.021689 | $9.53M | +4.51% |
| 2022-05-23 | $0.017554 | $0.023448 | $0.017441 | $0.020753 | $3.25M | +17.98% |
| 2022-05-22 | $0.017207 | $0.017742 | $0.016327 | $0.01759 | $514.41K | +2.96% |
| 2022-05-21 | $0.0161 | $0.017272 | $0.015891 | $0.017083 | $555.07K | +5.70% |
| 2022-05-20 | $0.01652 | $0.016672 | $0.015564 | $0.016161 | $845.86K | -2.12% |
| 2022-05-19 | $0.014937 | $0.016756 | $0.014764 | $0.016511 | $431.36K | +10.59% |
| 2022-05-18 | $0.01621 | $0.017227 | $0.0149 | $0.014931 | $644.92K | -7.77% |
| 2022-05-17 | $0.015366 | $0.016536 | $0.015347 | $0.016188 | $384.41K | +5.36% |
| 2022-05-16 | $0.017193 | $0.017194 | $0.01465 | $0.015364 | $691.30K | -10.69% |
| 2022-05-15 | $0.015423 | $0.017437 | $0.014941 | $0.017204 | $569.97K | +11.80% |
| 2022-05-14 | $0.014703 | $0.015423 | $0.014064 | $0.015388 | $594.15K | +4.69% |
| 2022-05-13 | $0.015094 | $0.016209 | $0.01397 | $0.014698 | $1.83M | -2.54% |
| 2022-05-12 | $0.014181 | $0.01989 | $0.013203 | $0.01508 | $6.20M | +6.71% |
| 2022-05-11 | $0.019049 | $0.024936 | $0.014004 | $0.014132 | $5.75M | -25.98% |
| 2022-05-10 | $0.018223 | $0.020402 | $0.017618 | $0.019092 | $1.93M | +4.81% |
| 2022-05-09 | $0.022059 | $0.022672 | $0.018162 | $0.018215 | $1.57M | -17.43% |
| 2022-05-08 | $0.022461 | $0.023463 | $0.021612 | $0.02206 | $1.80M | -1.06% |
| 2022-05-07 | $0.022444 | $0.023658 | $0.021975 | $0.022296 | $1.70M | -1.68% |
| 2022-05-06 | $0.023559 | $0.023762 | $0.021969 | $0.022676 | $2.07M | -3.74% |
| 2022-05-05 | $0.024424 | $0.028104 | $0.022359 | $0.023556 | $2.84M | -3.61% |
| 2022-05-04 | $0.023316 | $0.024621 | $0.022998 | $0.024439 | $957.08K | +4.94% |
| 2022-05-03 | $0.024095 | $0.024932 | $0.02324 | $0.023289 | $1.38M | -3.60% |
| 2022-05-02 | $0.025059 | $0.025653 | $0.023945 | $0.024159 | $1.84M | -3.44% |
| 2022-05-01 | $0.0247 | $0.025886 | $0.024141 | $0.02502 | $2.73M | +0.25% |
| 2022-04-30 | $0.0271 | $0.028276 | $0.024649 | $0.024958 | $2.18M | -8.04% |
| 2022-04-29 | $0.028133 | $0.028894 | $0.026972 | $0.027141 | $2.21M | -2.42% |
| 2022-04-28 | $0.029111 | $0.029275 | $0.02777 | $0.027813 | $2.60M | -3.88% |
| 2022-04-27 | $0.027513 | $0.030877 | $0.027413 | $0.028936 | $2.16M | +5.30% |
| 2022-04-26 | $0.030473 | $0.03054 | $0.027051 | $0.027481 | $1.04M | -9.84% |
| 2022-04-25 | $0.031537 | $0.031568 | $0.029179 | $0.03048 | $890.80K | -3.35% |
| 2022-04-24 | $0.03218 | $0.032952 | $0.031506 | $0.031537 | $531.30K | -1.74% |
| 2022-04-23 | $0.032144 | $0.033617 | $0.031984 | $0.032096 | $1.26M | -0.35% |
| 2022-04-22 | $0.033091 | $0.034304 | $0.03185 | $0.032208 | $2.08M | -1.88% |
| 2022-04-21 | $0.034025 | $0.0358 | $0.032825 | $0.032825 | $4.54M | -3.86% |
| 2022-04-20 | $0.034887 | $0.035733 | $0.03384 | $0.034142 | $2.60M | -1.77% |
| 2022-04-19 | $0.03443 | $0.036063 | $0.034014 | $0.034757 | $4.54M | -0.21% |
| 2022-04-18 | $0.03514 | $0.03577 | $0.0326 | $0.034832 | $5.59M | -0.95% |
| 2022-04-17 | $0.035988 | $0.037625 | $0.0350 | $0.035164 | $910.29K | -2.77% |
| 2022-04-16 | $0.036747 | $0.037879 | $0.035666 | $0.036165 | $1.94M | -0.90% |
| 2022-04-15 | $0.036504 | $0.037948 | $0.035509 | $0.036493 | $2.88M | -0.26% |
| 2022-04-14 | $0.038021 | $0.038535 | $0.03586 | $0.036587 | $5.47M | -3.90% |
| 2022-04-13 | $0.035225 | $0.044682 | $0.035225 | $0.038071 | $9.85M | +8.03% |
| 2022-04-12 | $0.035727 | $0.036614 | $0.03424 | $0.035241 | $1.48M | -0.85% |
| 2022-04-11 | $0.037946 | $0.038208 | $0.034766 | $0.035543 | $3.52M | -6.41% |
| 2022-04-10 | $0.039147 | $0.039176 | $0.037926 | $0.037979 | $597.68K | -2.59% |
| 2022-04-09 | $0.037747 | $0.039168 | $0.037628 | $0.03899 | $990.30K | +3.14% |
| 2022-04-08 | $0.039463 | $0.040658 | $0.037565 | $0.037803 | $2.41M | -5.06% |
| 2022-04-07 | $0.03858 | $0.041064 | $0.037756 | $0.039819 | $3.09M | +3.14% |
| 2022-04-06 | $0.04142 | $0.042013 | $0.0385 | $0.038607 | $1.83M | -6.83% |
| 2022-04-05 | $0.042515 | $0.043016 | $0.041414 | $0.041437 | $977.81K | -2.15% |
| 2022-04-04 | $0.042828 | $0.047496 | $0.041886 | $0.042346 | $5.42M | -1.30% |
| 2022-04-03 | $0.042609 | $0.047517 | $0.041872 | $0.042905 | $3.27M | +2.15% |
| 2022-04-02 | $0.042953 | $0.043429 | $0.04098 | $0.042001 | $2.03M | -1.67% |
| 2022-04-01 | $0.041825 | $0.0435 | $0.03986 | $0.042713 | $1.79M | +1.45% |
| 2022-03-31 | $0.043415 | $0.045033 | $0.041218 | $0.042102 | $3.14M | -2.54% |
| 2022-03-30 | $0.044972 | $0.04519 | $0.042542 | $0.043201 | $1.70M | -3.19% |
| 2022-03-29 | $0.043041 | $0.0462 | $0.042693 | $0.044623 | $2.83M | +3.66% |
| 2022-03-28 | $0.043488 | $0.04393 | $0.042261 | $0.043045 | $1.45M | -0.53% |
| 2022-03-27 | $0.042455 | $0.044519 | $0.041873 | $0.043276 | $6.31M | +2.37% |
| 2022-03-26 | $0.043339 | $0.044453 | $0.040926 | $0.042272 | $7.14M | +2.83% |
| 2022-03-25 | $0.042018 | $0.04255 | $0.040892 | $0.041108 | $1.34M | -0.77% |
| 2022-03-24 | $0.042097 | $0.043771 | $0.040785 | $0.041425 | $7.22M | -0.59% |
| 2022-03-23 | $0.040869 | $0.0426 | $0.039447 | $0.041672 | $7.90M | +2.26% |
| 2022-03-22 | $0.041424 | $0.0426 | $0.039874 | $0.04075 | $2.66M | -0.08% |
| 2022-03-21 | $0.040046 | $0.042219 | $0.039992 | $0.040783 | $2.38M | +1.91% |
| 2022-03-20 | $0.040057 | $0.042244 | $0.039778 | $0.040017 | $2.45M | -5.20% |
| 2022-03-19 | $0.039523 | $0.045579 | $0.039493 | $0.042211 | $2.89M | +6.81% |
| 2022-03-18 | $0.039792 | $0.039808 | $0.038222 | $0.039521 | $722.61K | -0.08% |
| 2022-03-17 | $0.040631 | $0.040949 | $0.039553 | $0.039553 | $713.08K | -2.40% |
| 2022-03-16 | $0.039079 | $0.042423 | $0.038564 | $0.040528 | $1.75M | +2.91% |
| 2022-03-15 | $0.039759 | $0.04001 | $0.038001 | $0.039381 | $1.08M | -0.98% |
| 2022-03-14 | $0.0394 | $0.0412 | $0.038306 | $0.039771 | $818.20K | +0.68% |
| 2022-03-13 | $0.040022 | $0.0418 | $0.039115 | $0.039502 | $2.14M | -0.86% |
| 2022-03-12 | $0.040056 | $0.040533 | $0.039636 | $0.039847 | $389.42K | -0.70% |
| 2022-03-11 | $0.040683 | $0.042089 | $0.03917 | $0.040126 | $1.11M | -0.63% |
| 2022-03-10 | $0.041922 | $0.042119 | $0.039987 | $0.040382 | $2.05M | -3.65% |
| 2022-03-09 | $0.040642 | $0.043369 | $0.04047 | $0.04191 | $967.98K | +3.07% |
| 2022-03-08 | $0.041675 | $0.043014 | $0.040101 | $0.040662 | $1.26M | -2.17% |
| 2022-03-07 | $0.042883 | $0.044528 | $0.04098 | $0.041563 | $1.94M | -3.90% |
| 2022-03-06 | $0.045041 | $0.046207 | $0.042624 | $0.04325 | $3.97M | -4.04% |
| 2022-03-05 | $0.0448 | $0.046382 | $0.042668 | $0.045073 | $2.44M | +1.52% |
| 2022-03-04 | $0.046837 | $0.047251 | $0.043103 | $0.044398 | $4.61M | -5.29% |
| 2022-03-03 | $0.04686 | $0.048957 | $0.045961 | $0.046878 | $1.47M | +0.12% |
| 2022-03-02 | $0.049386 | $0.049594 | $0.046322 | $0.046821 | $3.96M | -5.20% |
| 2022-03-01 | $0.049329 | $0.050894 | $0.047959 | $0.04939 | $1.98M | +0.66% |
| 2022-02-28 | $0.04609 | $0.04953 | $0.044874 | $0.049065 | $4.25M | +6.51% |
| 2022-02-27 | $0.048187 | $0.049944 | $0.04513 | $0.046065 | $2.22M | -3.95% |
| 2022-02-26 | $0.049311 | $0.0518 | $0.045633 | $0.047959 | $7.24M | -1.99% |
| 2022-02-25 | $0.045671 | $0.050011 | $0.044754 | $0.048934 | $4.91M | +7.14% |
| 2022-02-24 | $0.049174 | $0.049452 | $0.040064 | $0.045673 | $4.97M | -7.05% |
| 2022-02-23 | $0.050866 | $0.054246 | $0.04911 | $0.049137 | $2.20M | -4.01% |
| 2022-02-22 | $0.050287 | $0.05276 | $0.047591 | $0.051187 | $6.26M | +1.17% |
| 2022-02-21 | $0.052093 | $0.0544 | $0.047473 | $0.050596 | $17.83M | -2.04% |
| 2022-02-20 | $0.059244 | $0.060554 | $0.048733 | $0.051649 | $14.04M | -12.84% |
| 2022-02-19 | $0.048713 | $0.066284 | $0.048684 | $0.059257 | $7.63M | +21.63% |
| 2022-02-18 | $0.051093 | $0.053503 | $0.047486 | $0.04872 | $1.60M | -4.74% |
| 2022-02-17 | $0.056013 | $0.057804 | $0.0500 | $0.051143 | $2.34M | -7.50% |
| 2022-02-16 | $0.054836 | $0.068693 | $0.054059 | $0.055292 | $17.49M | +0.96% |
| 2022-02-15 | $0.046139 | $0.057993 | $0.045973 | $0.054767 | $3.02M | +18.86% |
| 2022-02-14 | $0.043347 | $0.047215 | $0.043031 | $0.046075 | $1.03M | +6.35% |
| 2022-02-13 | $0.044193 | $0.04917 | $0.042939 | $0.043323 | $1.35M | -2.10% |
| 2022-02-12 | $0.047799 | $0.047808 | $0.043473 | $0.044251 | $1.27M | -7.30% |
| 2022-02-11 | $0.050349 | $0.054074 | $0.04508 | $0.047734 | $2.17M | -6.49% |
| 2022-02-10 | $0.054085 | $0.0575 | $0.04923 | $0.051048 | $11.83M | -12.06% |
| 2022-02-09 | $0.048986 | $0.062921 | $0.04556 | $0.058047 | $9.29M | +18.73% |
| 2022-02-08 | $0.042723 | $0.061185 | $0.040119 | $0.048889 | $4.76M | +15.39% |
| 2022-02-07 | $0.041447 | $0.048325 | $0.04011 | $0.042368 | $6.98M | +6.61% |
| 2022-02-06 | $0.040353 | $0.0406 | $0.037603 | $0.039741 | $520.11K | -1.60% |
| 2022-02-05 | $0.040703 | $0.042556 | $0.039451 | $0.040388 | $582.21K | -1.79% |
| 2022-02-04 | $0.036129 | $0.041126 | $0.036092 | $0.041126 | $1.68M | +13.84% |
| 2022-02-03 | $0.03591 | $0.038239 | $0.035197 | $0.036126 | $540.63K | -0.49% |
| 2022-02-02 | $0.038156 | $0.039576 | $0.0358 | $0.036303 | $1.81M | -5.34% |
| 2022-02-01 | $0.039307 | $0.040335 | $0.037463 | $0.038351 | $543.39K | -3.34% |
| 2022-01-31 | $0.038135 | $0.0413 | $0.038036 | $0.039675 | $2.53M | +2.98% |
| 2022-01-30 | $0.039898 | $0.040917 | $0.0380 | $0.038528 | $1.83M | -3.41% |
| 2022-01-29 | $0.038822 | $0.04078 | $0.038297 | $0.039889 | $2.40M | +2.73% |
| 2022-01-28 | $0.038331 | $0.040797 | $0.03744 | $0.038829 | $2.94M | +1.65% |
| 2022-01-27 | $0.041777 | $0.041777 | $0.036468 | $0.038198 | $1.47M | -7.59% |
| 2022-01-26 | $0.038903 | $0.045227 | $0.038753 | $0.041335 | $3.12M | +6.30% |
| 2022-01-25 | $0.036988 | $0.040549 | $0.036081 | $0.038884 | $1.28M | +5.24% |
| 2022-01-24 | $0.039899 | $0.039983 | $0.034161 | $0.036948 | $1.62M | -7.15% |
| 2022-01-23 | $0.036711 | $0.043169 | $0.035596 | $0.039793 | $2.61M | +8.55% |
| 2022-01-22 | $0.041392 | $0.043575 | $0.032352 | $0.036658 | $2.72M | -11.80% |
| 2022-01-21 | $0.0506 | $0.05117 | $0.039231 | $0.041562 | $3.70M | -17.78% |
| 2022-01-20 | $0.051103 | $0.056788 | $0.050158 | $0.05055 | $1.63M | -0.93% |
| 2022-01-19 | $0.051993 | $0.054658 | $0.050828 | $0.051025 | $1.51M | -0.85% |
| 2022-01-18 | $0.050644 | $0.0548 | $0.050561 | $0.051463 | $8.14M | -4.65% |
| 2022-01-17 | $0.057632 | $0.057714 | $0.05293 | $0.05397 | $1.58M | -6.22% |
| 2022-01-16 | $0.057859 | $0.05865 | $0.056939 | $0.057548 | $1.35M | -0.07% |
| 2022-01-15 | $0.057867 | $0.062001 | $0.055058 | $0.057586 | $10.00M | -1.72% |
| 2022-01-14 | $0.05748 | $0.0650 | $0.056384 | $0.058596 | $8.84M | +1.73% |
| 2022-01-13 | $0.059402 | $0.060654 | $0.056035 | $0.0576 | $9.04M | -4.12% |
| 2022-01-12 | $0.0649 | $0.066987 | $0.0591 | $0.060075 | $17.62M | -7.53% |
| 2022-01-11 | $0.081157 | $0.08279 | $0.061014 | $0.064967 | $12.27M | -20.15% |
| 2022-01-10 | $0.064681 | $0.095645 | $0.062571 | $0.081362 | $29.70M | +25.93% |
| 2022-01-09 | $0.05988 | $0.065128 | $0.058317 | $0.064608 | $949.39K | +8.18% |
| 2022-01-08 | $0.059301 | $0.062089 | $0.058306 | $0.05972 | $948.62K | -0.76% |
| 2022-01-07 | $0.059491 | $0.064199 | $0.058288 | $0.060176 | $6.11M | -3.05% |
| 2022-01-06 | $0.067531 | $0.069729 | $0.061698 | $0.06207 | $1.99M | -8.48% |
| 2022-01-05 | $0.062191 | $0.074849 | $0.062089 | $0.067823 | $2.46M | +8.93% |
| 2022-01-04 | $0.063678 | $0.070042 | $0.062262 | $0.062262 | $644.72K | -2.49% |
| 2022-01-03 | $0.064032 | $0.064917 | $0.0625 | $0.063852 | $5.50M | -0.75% |
| 2022-01-02 | $0.064676 | $0.065998 | $0.0633 | $0.064333 | $7.78M | -0.32% |
| 2022-01-01 | $0.064537 | $0.066968 | $0.063128 | $0.064541 | $6.48M | +0.65% |
Frequently asked questions
What was the Alchemy Pay price on January 1, 2022?
ACH opened 2022-01-01 at $0.064537 and closed that day at $0.064541.
What was the highest price of Alchemy Pay in 2022?
The highest was $0.095645 on 2022-01-10; the lowest was $0.007226 on 2022-12-19.
How much did Alchemy Pay change in 2022?
ACH moved -87.89% in 2022, from $0.064537 to $0.007817.
More about Alchemy Pay
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.