Alchemist AI ALCH
$0,0519+0,00 (+%0,44)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,05 | -%1,43 | $0,05 | $0,05 | $0,05 | 2,72M |
| 2026-09-30 | $0,05 | -%4,58 | $0,05 | $0,05 | $0,05 | 3,21M |
| 2026-09-29 | $0,05 | +%1,76 | $0,05 | $0,06 | $0,05 | 3,19M |
| 2026-09-28 | $0,05 | -%10,98 | $0,06 | $0,06 | $0,05 | 6,27M |
| 2026-09-27 | $0,06 | +%9,86 | $0,05 | $0,06 | $0,05 | 4,84M |
| 2026-09-26 | $0,05 | +%1,60 | $0,05 | $0,06 | $0,05 | 3,57M |
| 2026-09-25 | $0,05 | +%0,06 | $0,05 | $0,06 | $0,05 | 4,79M |
| 2026-09-24 | $0,05 | -%1,42 | $0,05 | $0,05 | $0,05 | 4,78M |
| 2026-09-23 | $0,05 | +%6,57 | $0,05 | $0,06 | $0,05 | 6,11M |
| 2026-09-22 | $0,05 | -%1,94 | $0,05 | $0,05 | $0,05 | 6,07M |
| 2026-09-21 | $0,05 | +%33,63 | $0,04 | $0,06 | $0,04 | 12,98M |
| 2026-09-20 | $0,04 | -%2,03 | $0,04 | $0,04 | $0,04 | 3,81M |
| 2026-09-19 | $0,04 | -%0,32 | $0,04 | $0,04 | $0,04 | 3,59M |
| 2026-09-18 | $0,04 | +%15,81 | $0,03 | $0,04 | $0,03 | 7,51M |
| 2026-09-17 | $0,03 | -%0,36 | $0,03 | $0,04 | $0,03 | 3,53M |
| 2026-09-16 | $0,03 | +%2,93 | $0,03 | $0,03 | $0,03 | 3,76M |
| 2026-09-15 | $0,03 | -%5,44 | $0,04 | $0,04 | $0,03 | 5,97M |
| 2026-09-14 | $0,04 | +%1,35 | $0,04 | $0,04 | $0,03 | 5,02M |
| 2026-09-13 | $0,04 | -%20,87 | $0,04 | $0,05 | $0,03 | 7,14M |
| 2026-09-12 | $0,04 | +%38,24 | $0,03 | $0,04 | $0,03 | 5,45M |
| 2026-09-11 | $0,03 | +%1,73 | $0,03 | $0,03 | $0,03 | 3,68M |
| 2026-09-10 | $0,03 | +%3,29 | $0,03 | $0,03 | $0,03 | 3,54M |
| 2026-09-09 | $0,03 | +%3,29 | $0,03 | $0,03 | $0,03 | 2,59M |
| 2026-09-08 | $0,03 | -%0,30 | $0,03 | $0,03 | $0,03 | 3,93M |
| 2026-09-07 | $0,03 | -%3,44 | $0,03 | $0,03 | $0,03 | 3,33M |
| 2026-09-06 | $0,03 | -%2,05 | $0,03 | $0,03 | $0,03 | 3,61M |
| 2026-09-05 | $0,03 | -%0,17 | $0,03 | $0,03 | $0,03 | 3,11M |
| 2026-09-04 | $0,03 | +%5,07 | $0,03 | $0,03 | $0,03 | 3,88M |
| 2026-09-03 | $0,03 | +%6,58 | $0,03 | $0,03 | $0,03 | 3,79M |
| 2026-09-02 | $0,03 | -%4,21 | $0,03 | $0,03 | $0,03 | 3,19M |
| 2026-09-01 | $0,03 | -%3,15 | $0,03 | $0,03 | $0,03 | 4,33M |
| 2026-08-31 | $0,03 | +%0,07 | $0,03 | $0,03 | $0,03 | 2,94M |
| 2026-08-30 | $0,03 | -%10,11 | $0,03 | $0,03 | $0,03 | 2,61M |
| 2026-08-29 | $0,03 | +%6,85 | $0,03 | $0,03 | $0,03 | 2,21M |
| 2026-08-28 | $0,03 | +%3,94 | $0,03 | $0,03 | $0,03 | 3,15M |
| 2026-08-27 | $0,03 | -%0,38 | $0,03 | $0,03 | $0,03 | 2,70M |
| 2026-08-26 | $0,03 | +%14,97 | $0,03 | $0,03 | $0,03 | 3,74M |
| 2026-08-25 | $0,03 | -%3,04 | $0,03 | $0,03 | $0,03 | 2,12M |
| 2026-08-24 | $0,03 | -%2,44 | $0,03 | $0,03 | $0,03 | 2,69M |
| 2026-08-23 | $0,03 | +%4,11 | $0,03 | $0,03 | $0,03 | 2,22M |
| 2026-08-22 | $0,03 | -%4,34 | $0,03 | $0,03 | $0,02 | 2,56M |
| 2026-08-21 | $0,03 | +%2,64 | $0,03 | $0,03 | $0,03 | 2,38M |
| 2026-08-20 | $0,03 | +%4,07 | $0,03 | $0,03 | $0,03 | 2,43M |
| 2026-08-19 | $0,03 | +%6,63 | $0,02 | $0,03 | $0,02 | 2,54M |
| 2026-08-18 | $0,02 | -%1,06 | $0,02 | $0,02 | $0,02 | 2,31M |
| 2026-08-17 | $0,02 | -%0,48 | $0,02 | $0,03 | $0,02 | 3,04M |
| 2026-08-16 | $0,02 | -%3,21 | $0,03 | $0,03 | $0,02 | 2,02M |
| 2026-08-15 | $0,03 | +%0,37 | $0,03 | $0,03 | $0,03 | 1,77M |
| 2026-08-14 | $0,03 | -%5,24 | $0,03 | $0,03 | $0,03 | 2,23M |
| 2026-08-13 | $0,03 | -%0,43 | $0,03 | $0,03 | $0,03 | 2,04M |
| 2026-08-12 | $0,03 | -%3,24 | $0,03 | $0,03 | $0,03 | 2,10M |
| 2026-08-11 | $0,03 | +%3,68 | $0,03 | $0,03 | $0,03 | 2,31M |
| 2026-08-10 | $0,03 | -%3,08 | $0,03 | $0,03 | $0,03 | 3,24M |
| 2026-08-09 | $0,03 | -%0,42 | $0,03 | $0,03 | $0,03 | 2,83M |
| 2026-08-08 | $0,03 | +%1,84 | $0,03 | $0,03 | $0,03 | 2,18M |
| 2026-08-07 | $0,03 | -%1,54 | $0,03 | $0,03 | $0,03 | 2,64M |
| 2026-08-06 | $0,03 | +%1,64 | $0,03 | $0,03 | $0,03 | 2,56M |
| 2026-08-05 | $0,03 | -%1,18 | $0,03 | $0,03 | $0,03 | 2,71M |
| 2026-08-04 | $0,03 | -%0,54 | $0,03 | $0,03 | $0,03 | 2,49M |
| 2026-08-03 | $0,03 | -%0,90 | $0,03 | $0,03 | $0,03 | 3,12M |
| 2026-08-02 | $0,03 | -%0,58 | $0,03 | $0,03 | $0,03 | 2,72M |
| 2026-08-01 | $0,03 | -%2,90 | $0,03 | $0,03 | $0,03 | 2,21M |
| 2026-07-31 | $0,03 | +%7,23 | $0,03 | $0,03 | $0,03 | 2,81M |
| 2026-07-30 | $0,03 | -%4,68 | $0,03 | $0,03 | $0,03 | 2,81M |
| 2026-07-29 | $0,03 | +%5,21 | $0,03 | $0,03 | $0,03 | 2,78M |
| 2026-07-28 | $0,03 | +%1,40 | $0,03 | $0,03 | $0,03 | 2,85M |
| 2026-07-27 | $0,03 | -%6,87 | $0,03 | $0,03 | $0,03 | 3,08M |
| 2026-07-26 | $0,03 | -%2,03 | $0,03 | $0,03 | $0,03 | 2,54M |
| 2026-07-25 | $0,03 | +%3,41 | $0,03 | $0,03 | $0,03 | 2,74M |
| 2026-07-24 | $0,03 | +%3,77 | $0,03 | $0,03 | $0,03 | 3,49M |
| 2026-07-23 | $0,03 | +%0,15 | $0,03 | $0,03 | $0,03 | 3,24M |
| 2026-07-22 | $0,03 | +%0,93 | $0,03 | $0,03 | $0,03 | 3,10M |
| 2026-07-21 | $0,03 | -%2,61 | $0,03 | $0,03 | $0,03 | 4,60M |
| 2026-07-20 | $0,03 | +%3,49 | $0,03 | $0,03 | $0,03 | 4,00M |
| 2026-07-19 | $0,03 | -%1,86 | $0,03 | $0,03 | $0,03 | 3,14M |
| 2026-07-18 | $0,03 | +%11,60 | $0,02 | $0,03 | $0,02 | 3,11M |
| 2026-07-17 | $0,02 | -%6,69 | $0,03 | $0,03 | $0,02 | 3,79M |
| 2026-07-16 | $0,03 | +%3,78 | $0,03 | $0,03 | $0,03 | 4,11M |
| 2026-07-15 | $0,03 | -%12,20 | $0,03 | $0,03 | $0,03 | 6,04M |
| 2026-07-14 | $0,03 | -%18,42 | $0,04 | $0,04 | $0,03 | 16,90M |
| 2026-07-13 | $0,04 | -%34,18 | $0,05 | $0,05 | $0,03 | 13,17M |
| 2026-07-12 | $0,05 | -%1,41 | $0,05 | $0,06 | $0,05 | 10,50M |
| 2026-07-11 | $0,05 | -%4,12 | $0,06 | $0,06 | $0,05 | 7,01M |
| 2026-07-10 | $0,06 | +%0,98 | $0,06 | $0,06 | $0,06 | 10,72M |
| 2026-07-09 | $0,06 | +%7,59 | $0,05 | $0,06 | $0,05 | 10,40M |
| 2026-07-08 | $0,05 | -%4,22 | $0,05 | $0,06 | $0,05 | 10,85M |
| 2026-07-07 | $0,05 | -%4,72 | $0,06 | $0,06 | $0,05 | 9,97M |
| 2026-07-06 | $0,06 | -%0,83 | $0,06 | $0,06 | $0,06 | 15,13M |
| 2026-07-05 | $0,06 | +%0,88 | $0,06 | $0,06 | $0,06 | 9,37M |
| 2026-07-04 | $0,06 | +%0,39 | $0,06 | $0,06 | $0,06 | 10,10M |