Alchemy Pay price history in 2024
In 2024 Alchemy Pay (ACH) went from $0.02172 on 2024-01-01 to $0.025601 on 2024-12-31, a change of +17.87%. The highest price was $0.0516 on 2024-03-15 and the lowest $0.01437 on 2024-08-05. About $980.88M was traded across the year. The best day was 2024-03-14 (+21.18%) and the worst 2024-12-09 (-19.20%).
$0.02172Open · 2024-01-01
$0.025601Close · 2024-12-31
$0.0516High · 2024-03-15
$0.01437Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.02172 | $0.02274 | $0.0157 | $0.018203 | $21.69M | -16.19% |
| February | $0.01824 | $0.03194 | $0.01723 | $0.028774 | $54.43M | +57.75% |
| March | $0.02852 | $0.0516 | $0.02219 | $0.039043 | $207.83M | +36.90% |
| April | $0.03904 | $0.03905 | $0.01983 | $0.029246 | $171.21M | -25.09% |
| May | $0.02923 | $0.03365 | $0.024343 | $0.029712 | $98.06M | +1.65% |
| June | $0.02981 | $0.03322 | $0.01924 | $0.023542 | $51.72M | -21.03% |
| July | $0.02343 | $0.02722 | $0.01794 | $0.021536 | $68.78M | -8.09% |
| August | $0.02155 | $0.02251 | $0.01437 | $0.017511 | $33.37M | -18.74% |
| September | $0.01746 | $0.02214 | $0.0156 | $0.020739 | $30.80M | +18.78% |
| October | $0.02092 | $0.02232 | $0.01689 | $0.019901 | $53.29M | -4.87% |
| November | $0.01989 | $0.032352 | $0.01669 | $0.031475 | $72.96M | +58.24% |
| December | $0.03155 | $0.03968 | $0.02057 | $0.025601 | $116.74M | -18.86% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.02626 | $0.02656 | $0.02526 | $0.025601 | $1.38M | -2.54% |
| 2024-12-30 | $0.02581 | $0.02695 | $0.02478 | $0.026269 | $1.99M | +2.56% |
| 2024-12-29 | $0.02711 | $0.02789 | $0.025613 | $0.025613 | $1.90M | -4.89% |
| 2024-12-28 | $0.0245 | $0.02786 | $0.02437 | $0.026929 | $3.31M | +9.95% |
| 2024-12-27 | $0.02399 | $0.02532 | $0.02382 | $0.024492 | $802.11K | +1.52% |
| 2024-12-26 | $0.02562 | $0.02577 | $0.02362 | $0.024125 | $1.53M | -5.88% |
| 2024-12-25 | $0.02615 | $0.02645 | $0.02508 | $0.025632 | $848.92K | -1.23% |
| 2024-12-24 | $0.02451 | $0.02672 | $0.02389 | $0.025951 | $1.98M | +5.88% |
| 2024-12-23 | $0.02303 | $0.02499 | $0.02244 | $0.02451 | $933.69K | +6.95% |
| 2024-12-22 | $0.02317 | $0.02403 | $0.02227 | $0.022918 | $1.82M | -0.94% |
| 2024-12-21 | $0.02455 | $0.0259 | $0.02272 | $0.023136 | $2.44M | -4.97% |
| 2024-12-20 | $0.02395 | $0.02508 | $0.02057 | $0.024346 | $4.64M | +2.74% |
| 2024-12-19 | $0.02575 | $0.02664 | $0.02274 | $0.023697 | $6.51M | -7.42% |
| 2024-12-18 | $0.02869 | $0.02884 | $0.02513 | $0.025595 | $3.75M | -10.78% |
| 2024-12-17 | $0.03078 | $0.03111 | $0.02836 | $0.028687 | $1.08M | -6.86% |
| 2024-12-16 | $0.03184 | $0.03279 | $0.02964 | $0.0308 | $1.38M | -3.27% |
| 2024-12-15 | $0.0305 | $0.0320 | $0.02938 | $0.03184 | $1.50M | +4.42% |
| 2024-12-14 | $0.03276 | $0.03346 | $0.02979 | $0.030492 | $1.55M | -6.92% |
| 2024-12-13 | $0.03224 | $0.03359 | $0.03116 | $0.032758 | $2.42M | +2.08% |
| 2024-12-12 | $0.03168 | $0.03383 | $0.03127 | $0.032092 | $3.76M | +0.47% |
| 2024-12-11 | $0.02858 | $0.03234 | $0.02736 | $0.031943 | $4.63M | +11.78% |
| 2024-12-10 | $0.02915 | $0.03017 | $0.02627 | $0.028577 | $5.23M | -1.96% |
| 2024-12-09 | $0.03607 | $0.03612 | $0.02534 | $0.029148 | $4.53M | -19.20% |
| 2024-12-08 | $0.03597 | $0.03624 | $0.03453 | $0.036074 | $2.48M | +0.50% |
| 2024-12-07 | $0.03738 | $0.03757 | $0.03589 | $0.035893 | $4.23M | -3.44% |
| 2024-12-06 | $0.03779 | $0.03968 | $0.03604 | $0.037173 | $6.06M | -1.47% |
| 2024-12-05 | $0.03686 | $0.03853 | $0.03479 | $0.03773 | $10.24M | +2.31% |
| 2024-12-04 | $0.03468 | $0.03782 | $0.03387 | $0.036877 | $10.80M | +6.26% |
| 2024-12-03 | $0.03162 | $0.03483 | $0.03095 | $0.034704 | $7.85M | +8.76% |
| 2024-12-02 | $0.03056 | $0.031909 | $0.02836 | $0.031909 | $8.37M | +4.57% |
| 2024-12-01 | $0.03155 | $0.03156 | $0.03015 | $0.030513 | $6.80M | -3.05% |
| 2024-11-30 | $0.02967 | $0.032352 | $0.02917 | $0.031475 | $4.09M | +6.12% |
| 2024-11-29 | $0.02906 | $0.02978 | $0.02795 | $0.02966 | $1.40M | +2.24% |
| 2024-11-28 | $0.02947 | $0.02969 | $0.02804 | $0.029011 | $2.53M | -1.93% |
| 2024-11-27 | $0.02681 | $0.02994 | $0.02637 | $0.029583 | $2.01M | +10.34% |
| 2024-11-26 | $0.02726 | $0.02877 | $0.02527 | $0.02681 | $5.55M | -1.77% |
| 2024-11-25 | $0.02802 | $0.02954 | $0.02662 | $0.027293 | $2.64M | -2.94% |
| 2024-11-24 | $0.02614 | $0.0290 | $0.0250 | $0.02812 | $5.43M | +7.14% |
| 2024-11-23 | $0.02337 | $0.02724 | $0.02324 | $0.026247 | $4.32M | +12.30% |
| 2024-11-22 | $0.02345 | $0.02403 | $0.0222 | $0.023372 | $1.40M | +0.13% |
| 2024-11-21 | $0.02125 | $0.02386 | $0.02064 | $0.023341 | $2.12M | +9.83% |
| 2024-11-20 | $0.02274 | $0.02296 | $0.02094 | $0.021253 | $962.84K | -6.34% |
| 2024-11-19 | $0.02343 | $0.02354 | $0.02212 | $0.022692 | $1.86M | -2.38% |
| 2024-11-18 | $0.02289 | $0.02379 | $0.02233 | $0.023245 | $3.05M | +0.93% |
| 2024-11-17 | $0.02382 | $0.02464 | $0.02255 | $0.02303 | $3.47M | -3.31% |
| 2024-11-16 | $0.02269 | $0.02411 | $0.0224 | $0.023819 | $3.42M | +4.76% |
| 2024-11-15 | $0.02105 | $0.022735 | $0.02021 | $0.022735 | $2.95M | +8.68% |
| 2024-11-14 | $0.02289 | $0.02384 | $0.02073 | $0.020919 | $3.03M | -8.71% |
| 2024-11-13 | $0.02263 | $0.02449 | $0.02066 | $0.022916 | $2.33M | +0.35% |
| 2024-11-12 | $0.02363 | $0.02402 | $0.02136 | $0.022835 | $4.33M | -3.43% |
| 2024-11-11 | $0.02198 | $0.02371 | $0.02164 | $0.023646 | $1.99M | +7.63% |
| 2024-11-10 | $0.02107 | $0.0229 | $0.02082 | $0.021969 | $2.23M | +4.25% |
| 2024-11-09 | $0.02042 | $0.02114 | $0.01995 | $0.021073 | $1.11M | +3.08% |
| 2024-11-08 | $0.02044 | $0.02109 | $0.01986 | $0.020443 | $2.43M | +0.12% |
| 2024-11-07 | $0.02007 | $0.02048 | $0.01958 | $0.020418 | $2.12M | +1.91% |
| 2024-11-06 | $0.01825 | $0.02017 | $0.01825 | $0.020035 | $1.78M | +11.17% |
| 2024-11-05 | $0.01714 | $0.01827 | $0.01714 | $0.018022 | $720.70K | +5.25% |
| 2024-11-04 | $0.0176 | $0.01785 | $0.01669 | $0.017123 | $605.23K | -2.36% |
| 2024-11-03 | $0.01825 | $0.01837 | $0.0170 | $0.017536 | $1.11M | -3.90% |
| 2024-11-02 | $0.01898 | $0.01924 | $0.01811 | $0.018247 | $530.54K | -2.73% |
| 2024-11-01 | $0.01989 | $0.02008 | $0.01871 | $0.018759 | $1.43M | -5.74% |
| 2024-10-31 | $0.02135 | $0.0214 | $0.01971 | $0.019901 | $1.11M | -6.80% |
| 2024-10-30 | $0.02147 | $0.02193 | $0.02062 | $0.021354 | $2.33M | +0.24% |
| 2024-10-29 | $0.02015 | $0.02156 | $0.01976 | $0.021304 | $3.59M | +5.71% |
| 2024-10-28 | $0.01851 | $0.02047 | $0.01796 | $0.020153 | $4.95M | +9.06% |
| 2024-10-27 | $0.01834 | $0.01897 | $0.01796 | $0.018478 | $611.39K | +0.42% |
| 2024-10-26 | $0.01785 | $0.01851 | $0.01754 | $0.0184 | $1.13M | +2.90% |
| 2024-10-25 | $0.02019 | $0.02021 | $0.01689 | $0.017882 | $2.24M | -10.79% |
| 2024-10-24 | $0.01968 | $0.02047 | $0.01933 | $0.020045 | $1.09M | +1.13% |
| 2024-10-23 | $0.02021 | $0.02045 | $0.01871 | $0.019822 | $1.27M | -2.22% |
| 2024-10-22 | $0.02019 | $0.02055 | $0.01977 | $0.020271 | $664.70K | +0.37% |
| 2024-10-21 | $0.02071 | $0.02118 | $0.01981 | $0.020196 | $1.30M | -1.56% |
| 2024-10-20 | $0.01988 | $0.02086 | $0.01958 | $0.020516 | $1.47M | +3.49% |
| 2024-10-19 | $0.01985 | $0.02009 | $0.01939 | $0.019823 | $477.43K | +0.47% |
| 2024-10-18 | $0.01907 | $0.02002 | $0.01896 | $0.019731 | $1.07M | +2.44% |
| 2024-10-17 | $0.01979 | $0.02014 | $0.01862 | $0.019262 | $1.13M | -1.85% |
| 2024-10-16 | $0.01995 | $0.02062 | $0.01923 | $0.019625 | $1.92M | -1.09% |
| 2024-10-15 | $0.02029 | $0.0204 | $0.01908 | $0.019842 | $1.50M | -2.19% |
| 2024-10-14 | $0.01914 | $0.02048 | $0.01881 | $0.020287 | $1.08M | +6.04% |
| 2024-10-13 | $0.0195 | $0.01964 | $0.01854 | $0.019131 | $539.17K | -1.92% |
| 2024-10-12 | $0.01941 | $0.01995 | $0.01915 | $0.019506 | $602.58K | -0.03% |
| 2024-10-11 | $0.01855 | $0.01968 | $0.01842 | $0.019512 | $983.33K | +5.22% |
| 2024-10-10 | $0.01859 | $0.01897 | $0.01794 | $0.018544 | $848.88K | -0.20% |
| 2024-10-09 | $0.01993 | $0.02036 | $0.01836 | $0.018581 | $2.25M | -6.51% |
| 2024-10-08 | $0.01968 | $0.02101 | $0.01882 | $0.019875 | $6.69M | +0.32% |
| 2024-10-07 | $0.01977 | $0.020982 | $0.01883 | $0.019811 | $2.92M | +0.29% |
| 2024-10-06 | $0.01892 | $0.01982 | $0.01848 | $0.019753 | $1.39M | +3.79% |
| 2024-10-05 | $0.01922 | $0.01962 | $0.01852 | $0.019032 | $827.66K | -1.12% |
| 2024-10-04 | $0.01856 | $0.01938 | $0.01834 | $0.019249 | $1.21M | +2.94% |
| 2024-10-03 | $0.01927 | $0.02028 | $0.01796 | $0.018699 | $1.85M | -3.13% |
| 2024-10-02 | $0.01865 | $0.0214 | $0.01854 | $0.019302 | $2.18M | +3.41% |
| 2024-10-01 | $0.02092 | $0.02232 | $0.01825 | $0.018666 | $2.03M | -10.00% |
| 2024-09-30 | $0.02086 | $0.02214 | $0.02006 | $0.020739 | $2.93M | -0.14% |
| 2024-09-29 | $0.02037 | $0.022035 | $0.02006 | $0.02077 | $1.81M | +0.83% |
| 2024-09-28 | $0.02169 | $0.02202 | $0.02043 | $0.020598 | $1.10M | -5.01% |
| 2024-09-27 | $0.0207 | $0.02204 | $0.02068 | $0.021685 | $1.50M | +4.76% |
| 2024-09-26 | $0.01991 | $0.02104 | $0.01943 | $0.020699 | $1.08M | +4.00% |
| 2024-09-25 | $0.02058 | $0.02115 | $0.01978 | $0.019902 | $909.61K | -2.58% |
| 2024-09-24 | $0.02025 | $0.02074 | $0.0198 | $0.02043 | $1.74M | +1.20% |
| 2024-09-23 | $0.01956 | $0.02033 | $0.01917 | $0.020188 | $1.14M | +1.91% |
| 2024-09-22 | $0.02027 | $0.0203 | $0.01899 | $0.019809 | $735.79K | -2.31% |
| 2024-09-21 | $0.02007 | $0.02041 | $0.01951 | $0.020278 | $369.55K | +0.78% |
| 2024-09-20 | $0.01983 | $0.02047 | $0.01935 | $0.02012 | $1.02M | +1.61% |
| 2024-09-19 | $0.01941 | $0.02016 | $0.01923 | $0.019801 | $1.25M | +1.48% |
| 2024-09-18 | $0.018026 | $0.019924 | $0.01792 | $0.019513 | $1.33M | +7.64% |
| 2024-09-17 | $0.01794 | $0.0185 | $0.01768 | $0.018128 | $822.08K | -0.08% |
| 2024-09-16 | $0.01807 | $0.018492 | $0.017708 | $0.018141 | $703.08K | -0.66% |
| 2024-09-15 | $0.01941 | $0.02007 | $0.01822 | $0.018262 | $991.89K | -5.27% |
| 2024-09-14 | $0.01924 | $0.01948 | $0.01863 | $0.019278 | $837.26K | +1.07% |
| 2024-09-13 | $0.0193 | $0.01948 | $0.01869 | $0.019075 | $1.11M | -1.13% |
| 2024-09-12 | $0.01909 | $0.01946 | $0.01876 | $0.019294 | $728.52K | +1.62% |
| 2024-09-11 | $0.0187 | $0.01954 | $0.01798 | $0.018986 | $1.07M | +1.41% |
| 2024-09-10 | $0.01822 | $0.019136 | $0.01794 | $0.018721 | $1.18M | +1.29% |
| 2024-09-09 | $0.01746 | $0.018483 | $0.01735 | $0.018483 | $1.32M | +6.10% |
| 2024-09-08 | $0.01651 | $0.01763 | $0.01647 | $0.017421 | $329.76K | +4.46% |
| 2024-09-07 | $0.01689 | $0.017342 | $0.01635 | $0.016677 | $619.59K | +3.06% |
| 2024-09-06 | $0.01652 | $0.01704 | $0.0156 | $0.016182 | $387.20K | -1.97% |
| 2024-09-05 | $0.01682 | $0.017033 | $0.016196 | $0.016508 | $733.23K | -2.54% |
| 2024-09-04 | $0.01691 | $0.01755 | $0.01595 | $0.016937 | $849.23K | -0.68% |
| 2024-09-03 | $0.016994 | $0.0173 | $0.0160 | $0.017053 | $831.31K | -3.40% |
| 2024-09-02 | $0.01672 | $0.01778 | $0.01666 | $0.017652 | $482.29K | +3.88% |
| 2024-09-01 | $0.01746 | $0.017542 | $0.016589 | $0.016992 | $892.93K | -2.96% |
| 2024-08-31 | $0.01788 | $0.01797 | $0.01731 | $0.017511 | $576.54K | -1.64% |
| 2024-08-30 | $0.01763 | $0.0180 | $0.01687 | $0.017803 | $1.04M | +0.86% |
| 2024-08-29 | $0.01783 | $0.01857 | $0.01733 | $0.017651 | $436.63K | -1.02% |
| 2024-08-28 | $0.01831 | $0.01894 | $0.0174 | $0.017832 | $533.81K | -1.97% |
| 2024-08-27 | $0.01944 | $0.01996 | $0.01774 | $0.018191 | $1.13M | -6.34% |
| 2024-08-26 | $0.02109 | $0.02125 | $0.01934 | $0.019422 | $1.38M | -7.92% |
| 2024-08-25 | $0.02155 | $0.0216 | $0.02046 | $0.021093 | $606.02K | -1.66% |
| 2024-08-24 | $0.0218 | $0.02251 | $0.02106 | $0.021449 | $1.55M | -1.87% |
| 2024-08-23 | $0.02012 | $0.02186 | $0.02007 | $0.021857 | $1.72M | +8.81% |
| 2024-08-22 | $0.02028 | $0.02061 | $0.01976 | $0.020087 | $497.99K | -0.41% |
| 2024-08-21 | $0.0195 | $0.02035 | $0.01896 | $0.02017 | $1.03M | +3.50% |
| 2024-08-20 | $0.01958 | $0.0203 | $0.01901 | $0.019488 | $1.22M | -0.01% |
| 2024-08-19 | $0.01897 | $0.01983 | $0.01859 | $0.01949 | $1.56M | +2.74% |
| 2024-08-18 | $0.01878 | $0.01967 | $0.01856 | $0.01897 | $1.16M | -0.18% |
| 2024-08-17 | $0.018337 | $0.019634 | $0.018275 | $0.019004 | $930.43K | +4.69% |
| 2024-08-16 | $0.01802 | $0.01826 | $0.01741 | $0.018153 | $1.10M | +2.09% |
| 2024-08-15 | $0.01887 | $0.018968 | $0.017393 | $0.017782 | $1.74M | -5.16% |
| 2024-08-14 | $0.01941 | $0.01945 | $0.01845 | $0.018749 | $1.40M | -2.28% |
| 2024-08-13 | $0.01921 | $0.01971 | $0.01846 | $0.019187 | $1.58M | -0.99% |
| 2024-08-12 | $0.019544 | $0.019674 | $0.018808 | $0.019378 | $1.62M | +7.15% |
| 2024-08-11 | $0.01958 | $0.02002 | $0.01796 | $0.018085 | $572.84K | -7.63% |
| 2024-08-10 | $0.01945 | $0.01979 | $0.01916 | $0.019578 | $241.26K | +0.46% |
| 2024-08-09 | $0.02012 | $0.02018 | $0.01895 | $0.019488 | $1.01M | -3.71% |
| 2024-08-08 | $0.01801 | $0.02029 | $0.01771 | $0.020239 | $753.65K | +12.28% |
| 2024-08-07 | $0.01807 | $0.01876 | $0.01745 | $0.018025 | $779.06K | -0.42% |
| 2024-08-06 | $0.01659 | $0.01855 | $0.01658 | $0.018101 | $2.05M | +9.09% |
| 2024-08-05 | $0.01808 | $0.01825 | $0.01437 | $0.016594 | $1.87M | -8.22% |
| 2024-08-04 | $0.01899 | $0.01933 | $0.01732 | $0.01808 | $849.80K | -4.90% |
| 2024-08-03 | $0.02009 | $0.02042 | $0.01845 | $0.019011 | $701.39K | -5.27% |
| 2024-08-02 | $0.02186 | $0.02198 | $0.01978 | $0.020068 | $870.32K | -8.29% |
| 2024-08-01 | $0.02155 | $0.02212 | $0.02026 | $0.021882 | $845.22K | +1.61% |
| 2024-07-31 | $0.02289 | $0.02333 | $0.02147 | $0.021536 | $753.50K | -5.77% |
| 2024-07-30 | $0.023608 | $0.023758 | $0.022517 | $0.022853 | $1.59M | -3.16% |
| 2024-07-29 | $0.02397 | $0.02466 | $0.02328 | $0.0236 | $1.94M | -1.06% |
| 2024-07-28 | $0.02408 | $0.024681 | $0.02351 | $0.023853 | $1.49M | -4.61% |
| 2024-07-27 | $0.02559 | $0.02617 | $0.02434 | $0.025007 | $858.88K | -1.53% |
| 2024-07-26 | $0.02454 | $0.02588 | $0.02439 | $0.025397 | $2.56M | +2.00% |
| 2024-07-25 | $0.023785 | $0.025844 | $0.02275 | $0.0249 | $3.77M | +1.30% |
| 2024-07-24 | $0.02369 | $0.02592 | $0.02327 | $0.02458 | $1.25M | +3.68% |
| 2024-07-23 | $0.02426 | $0.02524 | $0.02339 | $0.023707 | $995.82K | -2.36% |
| 2024-07-22 | $0.02607 | $0.02627 | $0.0240 | $0.02428 | $2.47M | -6.86% |
| 2024-07-21 | $0.0255 | $0.02619 | $0.02407 | $0.026067 | $1.36M | +2.77% |
| 2024-07-20 | $0.02679 | $0.02722 | $0.02532 | $0.025363 | $2.43M | -4.96% |
| 2024-07-19 | $0.02546 | $0.02693 | $0.0242 | $0.026686 | $3.20M | +3.75% |
| 2024-07-18 | $0.02613 | $0.02676 | $0.02465 | $0.025722 | $3.15M | -1.61% |
| 2024-07-17 | $0.02633 | $0.02688 | $0.02568 | $0.026142 | $1.34M | -0.66% |
| 2024-07-16 | $0.02549 | $0.0269 | $0.02467 | $0.026316 | $4.34M | +3.31% |
| 2024-07-15 | $0.02445 | $0.02559 | $0.02413 | $0.025473 | $1.69M | +3.89% |
| 2024-07-14 | $0.02356 | $0.024519 | $0.0233 | $0.024519 | $2.68M | +3.62% |
| 2024-07-13 | $0.02357 | $0.0239 | $0.02315 | $0.023663 | $1.56M | +0.50% |
| 2024-07-12 | $0.0229 | $0.02369 | $0.02221 | $0.023546 | $2.33M | +2.09% |
| 2024-07-11 | $0.02231 | $0.02443 | $0.02199 | $0.023063 | $5.03M | +3.39% |
| 2024-07-10 | $0.02224 | $0.02305 | $0.02186 | $0.022308 | $1.04M | -0.19% |
| 2024-07-09 | $0.02215 | $0.02273 | $0.02173 | $0.022351 | $2.19M | +0.59% |
| 2024-07-08 | $0.02048 | $0.02338 | $0.01953 | $0.022221 | $4.09M | +8.53% |
| 2024-07-07 | $0.02209 | $0.02219 | $0.02035 | $0.020474 | $1.09M | -7.46% |
| 2024-07-06 | $0.0209 | $0.02242 | $0.02029 | $0.022124 | $1.18M | +5.66% |
| 2024-07-05 | $0.02081 | $0.02354 | $0.01794 | $0.020938 | $6.07M | +0.63% |
| 2024-07-04 | $0.02478 | $0.02522 | $0.02077 | $0.020808 | $2.49M | -15.97% |
| 2024-07-03 | $0.02579 | $0.02597 | $0.02448 | $0.024762 | $1.89M | -4.01% |
| 2024-07-02 | $0.02317 | $0.02595 | $0.02287 | $0.025796 | $1.38M | +11.24% |
| 2024-07-01 | $0.02343 | $0.02475 | $0.02314 | $0.02319 | $581.26K | -1.49% |
| 2024-06-30 | $0.022623 | $0.024737 | $0.022456 | $0.023542 | $1.37M | +4.56% |
| 2024-06-29 | $0.02283 | $0.022881 | $0.021676 | $0.022516 | $826.59K | -1.30% |
| 2024-06-28 | $0.02351 | $0.023566 | $0.02269 | $0.022813 | $872.96K | -3.17% |
| 2024-06-27 | $0.023067 | $0.023964 | $0.023028 | $0.02356 | $1.20M | +5.60% |
| 2024-06-26 | $0.02307 | $0.02363 | $0.02204 | $0.02231 | $279.00K | -2.14% |
| 2024-06-25 | $0.023395 | $0.02364 | $0.022328 | $0.022797 | $1.19M | -1.11% |
| 2024-06-24 | $0.02175 | $0.023052 | $0.02137 | $0.023052 | $3.08M | +4.89% |
| 2024-06-23 | $0.02226 | $0.0226 | $0.021031 | $0.021977 | $2.61M | -1.44% |
| 2024-06-22 | $0.022917 | $0.02295 | $0.022146 | $0.022298 | $826.25K | -3.61% |
| 2024-06-21 | $0.02364 | $0.02412 | $0.02299 | $0.023132 | $1.51M | -2.05% |
| 2024-06-20 | $0.02371 | $0.02504 | $0.0235 | $0.023617 | $2.29M | -0.82% |
| 2024-06-19 | $0.02139 | $0.0245 | $0.02112 | $0.023811 | $4.20M | +11.36% |
| 2024-06-18 | $0.02237 | $0.02237 | $0.01924 | $0.021382 | $2.27M | -3.78% |
| 2024-06-17 | $0.02464 | $0.02488 | $0.02183 | $0.022223 | $532.14K | -9.81% |
| 2024-06-16 | $0.02408 | $0.02477 | $0.02364 | $0.024639 | $239.81K | +2.07% |
| 2024-06-15 | $0.02385 | $0.024384 | $0.023638 | $0.024138 | $1.09M | +1.78% |
| 2024-06-14 | $0.024235 | $0.024313 | $0.0228 | $0.023716 | $2.24M | -2.78% |
| 2024-06-13 | $0.02592 | $0.02618 | $0.02428 | $0.024394 | $1.96M | -5.99% |
| 2024-06-12 | $0.02504 | $0.02673 | $0.02448 | $0.025949 | $1.47M | +3.68% |
| 2024-06-11 | $0.02615 | $0.0263 | $0.02452 | $0.025027 | $1.10M | -4.31% |
| 2024-06-10 | $0.02685 | $0.02713 | $0.02592 | $0.026154 | $934.20K | -2.78% |
| 2024-06-09 | $0.026707 | $0.027091 | $0.025934 | $0.026901 | $2.80M | +1.25% |
| 2024-06-08 | $0.02844 | $0.02859 | $0.0261 | $0.02657 | $2.86M | -6.68% |
| 2024-06-07 | $0.03162 | $0.03171 | $0.02594 | $0.028472 | $1.97M | -9.83% |
| 2024-06-06 | $0.03275 | $0.03322 | $0.03098 | $0.031576 | $3.15M | -3.61% |
| 2024-06-05 | $0.0308 | $0.03313 | $0.0308 | $0.032758 | $2.72M | +6.37% |
| 2024-06-04 | $0.02928 | $0.03083 | $0.02897 | $0.030795 | $1.48M | +5.14% |
| 2024-06-03 | $0.0297 | $0.03071 | $0.02915 | $0.029289 | $1.03M | -2.31% |
| 2024-06-02 | $0.030216 | $0.0307 | $0.02924 | $0.02998 | $2.38M | +0.45% |
| 2024-06-01 | $0.02981 | $0.030286 | $0.029064 | $0.029845 | $1.24M | +0.45% |
| 2024-05-31 | $0.029678 | $0.03005 | $0.029223 | $0.029712 | $1.73M | -0.81% |
| 2024-05-30 | $0.03084 | $0.03158 | $0.029658 | $0.029955 | $2.68M | -3.29% |
| 2024-05-29 | $0.03142 | $0.03213 | $0.03068 | $0.030975 | $3.38M | -0.88% |
| 2024-05-28 | $0.03101 | $0.03354 | $0.03036 | $0.031251 | $6.81M | +0.56% |
| 2024-05-27 | $0.03056 | $0.03365 | $0.03032 | $0.031078 | $6.84M | +6.93% |
| 2024-05-26 | $0.02986 | $0.03026 | $0.02871 | $0.029065 | $443.82K | -1.61% |
| 2024-05-25 | $0.029758 | $0.030261 | $0.02896 | $0.029542 | $1.47M | -1.00% |
| 2024-05-24 | $0.03046 | $0.03072 | $0.02897 | $0.029842 | $2.28M | -1.51% |
| 2024-05-23 | $0.03085 | $0.03199 | $0.02854 | $0.0303 | $4.14M | -1.71% |
| 2024-05-22 | $0.03218 | $0.03218 | $0.0304 | $0.030826 | $1.54M | -2.96% |
| 2024-05-21 | $0.03134 | $0.03363 | $0.03117 | $0.031766 | $7.90M | +0.87% |
| 2024-05-20 | $0.02988 | $0.032659 | $0.029775 | $0.031493 | $5.35M | +8.86% |
| 2024-05-19 | $0.03055 | $0.03117 | $0.02866 | $0.02893 | $1.69M | -4.05% |
| 2024-05-18 | $0.02896 | $0.0311 | $0.02842 | $0.030152 | $4.43M | +3.38% |
| 2024-05-17 | $0.02784 | $0.02942 | $0.02781 | $0.029166 | $3.25M | +4.86% |
| 2024-05-16 | $0.02744 | $0.02855 | $0.02693 | $0.027815 | $1.91M | +1.30% |
| 2024-05-15 | $0.02539 | $0.02768 | $0.02522 | $0.027457 | $4.11M | +8.36% |
| 2024-05-14 | $0.02581 | $0.0269 | $0.02524 | $0.02534 | $1.62M | -2.36% |
| 2024-05-13 | $0.026051 | $0.0269 | $0.025285 | $0.025953 | $3.17M | +0.05% |
| 2024-05-12 | $0.02625 | $0.02655 | $0.024343 | $0.025939 | $2.09M | -0.89% |
| 2024-05-11 | $0.02672 | $0.02736 | $0.02606 | $0.026172 | $1.29M | -2.23% |
| 2024-05-10 | $0.02796 | $0.02884 | $0.02643 | $0.026768 | $2.17M | -3.01% |
| 2024-05-09 | $0.027492 | $0.028853 | $0.02716 | $0.0276 | $2.53M | +1.56% |
| 2024-05-08 | $0.02725 | $0.02778 | $0.02661 | $0.027177 | $2.67M | -0.53% |
| 2024-05-07 | $0.028373 | $0.028514 | $0.026707 | $0.027321 | $2.52M | -3.77% |
| 2024-05-06 | $0.03001 | $0.03073 | $0.02835 | $0.028391 | $2.24M | -3.94% |
| 2024-05-05 | $0.03042 | $0.03092 | $0.028566 | $0.029555 | $2.63M | -1.96% |
| 2024-05-04 | $0.03087 | $0.03123 | $0.02988 | $0.030147 | $2.23M | -1.54% |
| 2024-05-03 | $0.02888 | $0.03121 | $0.02836 | $0.030617 | $3.57M | +6.03% |
| 2024-05-02 | $0.02874 | $0.02954 | $0.02767 | $0.028877 | $1.84M | -0.01% |
| 2024-05-01 | $0.02923 | $0.02986 | $0.02709 | $0.028879 | $7.55M | -1.25% |
| 2024-04-30 | $0.03293 | $0.03328 | $0.02835 | $0.029246 | $3.51M | -11.10% |
| 2024-04-29 | $0.03354 | $0.03387 | $0.03173 | $0.032899 | $4.25M | -0.48% |
| 2024-04-28 | $0.034089 | $0.03439 | $0.031788 | $0.033059 | $3.91M | -4.59% |
| 2024-04-27 | $0.03453 | $0.03539 | $0.03282 | $0.034649 | $5.28M | +0.74% |
| 2024-04-26 | $0.03575 | $0.0385 | $0.03434 | $0.034394 | $9.78M | -3.77% |
| 2024-04-25 | $0.0343 | $0.0374 | $0.03312 | $0.03574 | $15.34M | +4.21% |
| 2024-04-24 | $0.03438 | $0.03739 | $0.03362 | $0.034298 | $4.25M | -0.06% |
| 2024-04-23 | $0.034555 | $0.037324 | $0.03407 | $0.034317 | $4.97M | -4.06% |
| 2024-04-22 | $0.03474 | $0.03839 | $0.03424 | $0.03577 | $4.07M | +2.97% |
| 2024-04-21 | $0.03488 | $0.03656 | $0.03381 | $0.034738 | $4.24M | -0.39% |
| 2024-04-20 | $0.03233 | $0.03684 | $0.03201 | $0.034872 | $3.55M | +7.90% |
| 2024-04-19 | $0.03019 | $0.03524 | $0.02782 | $0.03232 | $8.46M | +7.10% |
| 2024-04-18 | $0.02891 | $0.03199 | $0.02733 | $0.030178 | $5.06M | +4.39% |
| 2024-04-17 | $0.02871 | $0.03072 | $0.0270 | $0.02891 | $5.46M | +0.67% |
| 2024-04-16 | $0.0278 | $0.02975 | $0.02566 | $0.028717 | $7.12M | +3.29% |
| 2024-04-15 | $0.02752 | $0.03211 | $0.02618 | $0.027802 | $13.24M | +1.03% |
| 2024-04-14 | $0.02353 | $0.02794 | $0.02247 | $0.027519 | $8.81M | +16.87% |
| 2024-04-13 | $0.02792 | $0.02875 | $0.01983 | $0.023546 | $6.04M | -15.58% |
| 2024-04-12 | $0.03336 | $0.03504 | $0.02413 | $0.027891 | $11.15M | -16.41% |
| 2024-04-11 | $0.03402 | $0.03454 | $0.03285 | $0.033367 | $1.42M | -1.27% |
| 2024-04-10 | $0.03408 | $0.03443 | $0.0320 | $0.033797 | $3.65M | +0.25% |
| 2024-04-09 | $0.0363 | $0.0367 | $0.033712 | $0.033712 | $4.04M | -7.17% |
| 2024-04-08 | $0.03409 | $0.03712 | $0.03289 | $0.036316 | $3.75M | +6.54% |
| 2024-04-07 | $0.03375 | $0.03465 | $0.03344 | $0.034087 | $1.19M | +0.99% |
| 2024-04-06 | $0.0334 | $0.03452 | $0.03324 | $0.033751 | $2.34M | +0.88% |
| 2024-04-05 | $0.03463 | $0.03475 | $0.03228 | $0.033457 | $5.02M | -2.34% |
| 2024-04-04 | $0.03303 | $0.03572 | $0.03213 | $0.03426 | $4.44M | +3.75% |
| 2024-04-03 | $0.0328 | $0.0353 | $0.03142 | $0.033021 | $4.53M | -0.06% |
| 2024-04-02 | $0.03552 | $0.03552 | $0.03209 | $0.03304 | $6.23M | -7.02% |
| 2024-04-01 | $0.03904 | $0.03905 | $0.03437 | $0.035534 | $6.15M | -8.99% |
| 2024-03-31 | $0.0389 | $0.03981 | $0.03831 | $0.039043 | $3.76M | +0.29% |
| 2024-03-30 | $0.03841 | $0.03984 | $0.03797 | $0.038932 | $7.43M | +0.77% |
| 2024-03-29 | $0.04114 | $0.04176 | $0.03804 | $0.038634 | $7.83M | -6.09% |
| 2024-03-28 | $0.04195 | $0.04265 | $0.04064 | $0.041141 | $5.95M | -1.37% |
| 2024-03-27 | $0.04584 | $0.04648 | $0.04127 | $0.041711 | $11.72M | -9.12% |
| 2024-03-26 | $0.04164 | $0.04716 | $0.04142 | $0.045899 | $17.22M | +10.17% |
| 2024-03-25 | $0.04342 | $0.04421 | $0.04127 | $0.041662 | $7.30M | -3.46% |
| 2024-03-24 | $0.03687 | $0.04495 | $0.03619 | $0.043154 | $20.37M | +16.88% |
| 2024-03-23 | $0.03644 | $0.03905 | $0.03584 | $0.036921 | $5.18M | +1.32% |
| 2024-03-22 | $0.03879 | $0.0393 | $0.03492 | $0.036441 | $4.66M | -6.16% |
| 2024-03-21 | $0.03775 | $0.04039 | $0.03692 | $0.038832 | $6.24M | +1.83% |
| 2024-03-20 | $0.03392 | $0.0386 | $0.03158 | $0.038134 | $7.46M | +12.12% |
| 2024-03-19 | $0.03749 | $0.03787 | $0.03278 | $0.03401 | $7.21M | -9.41% |
| 2024-03-18 | $0.04227 | $0.04306 | $0.03675 | $0.037543 | $3.95M | -11.18% |
| 2024-03-17 | $0.03951 | $0.04509 | $0.03878 | $0.042268 | $4.78M | +6.87% |
| 2024-03-16 | $0.04712 | $0.0489 | $0.03838 | $0.039549 | $6.41M | -15.94% |
| 2024-03-15 | $0.04903 | $0.0516 | $0.04421 | $0.047049 | $12.10M | -4.02% |
| 2024-03-14 | $0.03984 | $0.05059 | $0.03834 | $0.049019 | $9.03M | +21.18% |
| 2024-03-13 | $0.03993 | $0.04382 | $0.03786 | $0.040453 | $11.84M | +1.25% |
| 2024-03-12 | $0.0350 | $0.04004 | $0.03359 | $0.039954 | $4.21M | +12.80% |
| 2024-03-11 | $0.03344 | $0.03749 | $0.03307 | $0.035422 | $8.48M | +5.99% |
| 2024-03-10 | $0.03184 | $0.03579 | $0.0318 | $0.033421 | $4.93M | +0.60% |
| 2024-03-09 | $0.03266 | $0.0344 | $0.03254 | $0.033222 | $1.92M | +1.74% |
| 2024-03-08 | $0.03394 | $0.03464 | $0.0309 | $0.032654 | $3.45M | -3.78% |
| 2024-03-07 | $0.02869 | $0.03655 | $0.02818 | $0.033937 | $4.94M | +18.51% |
| 2024-03-06 | $0.02611 | $0.02873 | $0.02512 | $0.028638 | $1.79M | +9.60% |
| 2024-03-05 | $0.02897 | $0.03062 | $0.02219 | $0.026129 | $2.84M | -8.97% |
| 2024-03-04 | $0.02951 | $0.03087 | $0.027796 | $0.028703 | $4.72M | -1.87% |
| 2024-03-03 | $0.028873 | $0.031026 | $0.02837 | $0.02925 | $4.26M | +0.64% |
| 2024-03-02 | $0.02886 | $0.02978 | $0.026007 | $0.029063 | $3.62M | -3.89% |
| 2024-03-01 | $0.02852 | $0.03095 | $0.0284 | $0.030239 | $2.24M | +5.09% |
| 2024-02-29 | $0.02583 | $0.03194 | $0.02549 | $0.028774 | $9.15M | +11.43% |
| 2024-02-28 | $0.02645 | $0.02888 | $0.02313 | $0.025823 | $3.68M | -3.56% |
| 2024-02-27 | $0.025609 | $0.028832 | $0.02515 | $0.026776 | $5.30M | +3.93% |
| 2024-02-26 | $0.02629 | $0.026951 | $0.02547 | $0.025762 | $4.76M | -2.24% |
| 2024-02-25 | $0.02674 | $0.02796 | $0.02576 | $0.026352 | $7.73M | -1.30% |
| 2024-02-24 | $0.025063 | $0.027943 | $0.02482 | $0.026698 | $3.70M | +10.29% |
| 2024-02-23 | $0.02523 | $0.02655 | $0.02367 | $0.024207 | $1.03M | -3.70% |
| 2024-02-22 | $0.02372 | $0.02645 | $0.02289 | $0.025136 | $1.08M | +5.98% |
| 2024-02-21 | $0.02514 | $0.02548 | $0.02262 | $0.023717 | $1.55M | -5.75% |
| 2024-02-20 | $0.02286 | $0.02775 | $0.02242 | $0.025164 | $2.62M | +10.22% |
| 2024-02-19 | $0.02152 | $0.02353 | $0.02142 | $0.022832 | $1.13M | +6.15% |
| 2024-02-18 | $0.02092 | $0.02201 | $0.02071 | $0.021509 | $506.16K | +1.64% |
| 2024-02-17 | $0.020378 | $0.02159 | $0.020234 | $0.021162 | $792.60K | -0.30% |
| 2024-02-16 | $0.02145 | $0.02224 | $0.02085 | $0.021226 | $633.50K | -1.06% |
| 2024-02-15 | $0.02004 | $0.0220 | $0.01996 | $0.021454 | $1.50M | +7.13% |
| 2024-02-14 | $0.01925 | $0.02046 | $0.01906 | $0.020026 | $523.65K | +4.00% |
| 2024-02-13 | $0.01931 | $0.0195 | $0.01873 | $0.019256 | $273.92K | +0.65% |
| 2024-02-12 | $0.01894 | $0.019517 | $0.01874 | $0.019132 | $747.34K | +1.97% |
| 2024-02-11 | $0.01871 | $0.01899 | $0.01812 | $0.018762 | $518.75K | +0.50% |
| 2024-02-10 | $0.01885 | $0.01902 | $0.01842 | $0.018668 | $425.92K | -0.31% |
| 2024-02-09 | $0.01827 | $0.01894 | $0.01824 | $0.018726 | $556.12K | +1.32% |
| 2024-02-08 | $0.01847 | $0.01887 | $0.01806 | $0.018481 | $777.61K | +0.49% |
| 2024-02-07 | $0.01785 | $0.0185 | $0.01761 | $0.018391 | $858.63K | +2.64% |
| 2024-02-06 | $0.01765 | $0.01805 | $0.01741 | $0.017917 | $632.84K | +1.51% |
| 2024-02-05 | $0.01764 | $0.01815 | $0.01723 | $0.01765 | $612.92K | -0.32% |
| 2024-02-04 | $0.01834 | $0.01834 | $0.01751 | $0.017706 | $590.49K | -2.52% |
| 2024-02-03 | $0.01841 | $0.018693 | $0.017853 | $0.018164 | $376.91K | -1.57% |
| 2024-02-02 | $0.01821 | $0.01864 | $0.01812 | $0.018455 | $1.80M | +0.33% |
| 2024-02-01 | $0.01824 | $0.01841 | $0.01773 | $0.018394 | $570.56K | +1.05% |
| 2024-01-31 | $0.01936 | $0.01942 | $0.0180 | $0.018203 | $694.95K | -6.01% |
| 2024-01-30 | $0.01925 | $0.02005 | $0.01906 | $0.019366 | $744.92K | -0.08% |
| 2024-01-29 | $0.01795 | $0.0195 | $0.01782 | $0.019381 | $1.25M | +8.08% |
| 2024-01-28 | $0.01856 | $0.01881 | $0.01777 | $0.017933 | $233.67K | -2.43% |
| 2024-01-27 | $0.01844 | $0.01885 | $0.01808 | $0.018379 | $465.06K | -0.83% |
| 2024-01-26 | $0.01685 | $0.018858 | $0.01669 | $0.018533 | $746.76K | +9.96% |
| 2024-01-25 | $0.01699 | $0.01705 | $0.01635 | $0.016854 | $157.99K | +0.40% |
| 2024-01-24 | $0.016924 | $0.017104 | $0.016559 | $0.016788 | $517.80K | +0.16% |
| 2024-01-23 | $0.01708 | $0.01741 | $0.0157 | $0.01676 | $737.40K | -1.88% |
| 2024-01-22 | $0.01816 | $0.01825 | $0.01692 | $0.017081 | $196.19K | -5.71% |
| 2024-01-21 | $0.01878 | $0.01902 | $0.01808 | $0.018115 | $215.44K | -2.94% |
| 2024-01-20 | $0.018839 | $0.019035 | $0.01834 | $0.018663 | $540.63K | -0.25% |
| 2024-01-19 | $0.01848 | $0.019055 | $0.01727 | $0.01871 | $767.81K | +2.86% |
| 2024-01-18 | $0.019452 | $0.01949 | $0.01782 | $0.018191 | $890.67K | -6.29% |
| 2024-01-17 | $0.01928 | $0.019824 | $0.018923 | $0.019411 | $760.09K | +0.09% |
| 2024-01-16 | $0.019454 | $0.019825 | $0.018966 | $0.019394 | $659.09K | -0.24% |
| 2024-01-15 | $0.01887 | $0.02011 | $0.01884 | $0.019441 | $769.35K | +3.69% |
| 2024-01-14 | $0.01946 | $0.01962 | $0.01855 | $0.018749 | $707.35K | -3.85% |
| 2024-01-13 | $0.01944 | $0.019799 | $0.018954 | $0.019499 | $669.29K | +0.26% |
| 2024-01-12 | $0.02027 | $0.02037 | $0.018648 | $0.019449 | $1.15M | -3.98% |
| 2024-01-11 | $0.020165 | $0.02098 | $0.01963 | $0.020254 | $1.14M | +5.28% |
| 2024-01-10 | $0.01766 | $0.01968 | $0.01737 | $0.019239 | $383.25K | +7.68% |
| 2024-01-09 | $0.017412 | $0.018257 | $0.01698 | $0.017866 | $922.83K | -4.10% |
| 2024-01-08 | $0.01803 | $0.01884 | $0.01648 | $0.018629 | $275.40K | +2.20% |
| 2024-01-07 | $0.018767 | $0.018785 | $0.016541 | $0.018228 | $940.02K | -3.52% |
| 2024-01-06 | $0.0193 | $0.019785 | $0.01868 | $0.018893 | $921.95K | -2.00% |
| 2024-01-05 | $0.0190 | $0.0195 | $0.017984 | $0.019279 | $1.06M | -2.76% |
| 2024-01-04 | $0.01972 | $0.02033 | $0.01913 | $0.019826 | $281.44K | -0.73% |
| 2024-01-03 | $0.02026 | $0.020392 | $0.01911 | $0.019972 | $1.74M | -8.49% |
| 2024-01-02 | $0.02233 | $0.02274 | $0.02169 | $0.021825 | $292.31K | -1.35% |
| 2024-01-01 | $0.02172 | $0.02271 | $0.021637 | $0.022123 | $857.84K | +2.51% |
Frequently asked questions
What was the Alchemy Pay price on January 1, 2024?
ACH opened 2024-01-01 at $0.02172 and closed that day at $0.022123.
What was the highest price of Alchemy Pay in 2024?
The highest was $0.0516 on 2024-03-15; the lowest was $0.01437 on 2024-08-05.
How much did Alchemy Pay change in 2024?
ACH moved +17.87% in 2024, from $0.02172 to $0.025601.
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.