Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

Alchemist AI USD Price (ALCH-USD)

0.18
+0.00
+(2.05%)
As of 9:22:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.1762290.1934100.1751620.1774720.17747245,987,132
May 1, 20250.1587090.1824390.1579850.1763470.17634748,049,285
Apr 30, 20250.1728040.1772150.1560320.1587090.15870942,891,433
Apr 29, 20250.1722800.1830360.1702020.1728040.17280445,019,185
Apr 28, 20250.1701130.1791210.1673220.1722800.17228045,536,873
Apr 27, 20250.1581090.1832060.1505100.1701120.17011250,428,943
Apr 26, 20250.1620780.1677080.1537460.1580960.15809669,935,898
Apr 25, 20250.2272160.2347860.1570250.1620760.162076117,027,614
Apr 24, 20250.2005670.2357270.1970820.2272160.22721695,295,728
Apr 23, 20250.1968740.2164050.1943900.2005670.200567114,503,751
Apr 22, 20250.1450670.2170920.1435140.1968780.196878127,105,092
Apr 21, 20250.1491470.1570000.1423440.1450670.14506738,889,898
Apr 20, 20250.1496340.1620180.1435980.1491470.14914742,594,059
Apr 19, 20250.1401900.1528730.1378570.1496340.14963445,278,127
Apr 18, 20250.1546970.1616490.1339470.1401890.14018969,650,649
Apr 17, 20250.1434960.1726360.1373430.1546940.15469464,829,373
Apr 16, 20250.1549410.1618970.1422650.1434960.14349667,905,537
Apr 15, 20250.1516990.1673960.1456170.1549410.154941101,539,181
Apr 14, 20250.1350430.1580360.1345290.1516990.151699110,752,213
Apr 13, 20250.1092930.1491080.1031650.1350430.135043116,086,573
Apr 12, 20250.1072280.1127250.1038900.1092930.10929349,961,179
Apr 11, 20250.0841900.1106620.0767570.1072280.10722875,888,933
Apr 10, 20250.0873470.0873470.0814050.0841900.08419045,944,384
Apr 9, 20250.0670750.0890240.0659580.0873470.08734792,872,162
Apr 8, 20250.0571990.0694560.0565240.0670750.06707568,518,430
Apr 7, 20250.0586220.0657320.0529030.0571990.05719981,025,642
Apr 6, 20250.0691130.0714310.0565020.0586220.05862246,325,781
Apr 5, 20250.0724670.0748400.0635820.0691170.06911751,182,055
Apr 4, 20250.0886160.0893320.0724260.0724670.07246768,688,284
Apr 3, 20250.0920730.0941650.0845930.0886160.08861668,357,129
Apr 2, 20250.0789940.0975830.0739220.0920730.09207389,941,094
Apr 1, 20250.0633430.0795510.0617410.0789940.07899459,006,884
Mar 31, 20250.0698940.0773190.0616990.0633430.06334355,845,835
Mar 30, 20250.0587330.0825910.0559800.0698940.06989459,356,368
Mar 29, 20250.0796160.0800140.0573580.0587340.05873431,412,594
Mar 28, 20250.0836080.0845420.0789160.0796160.07961641,225,270
Mar 27, 20250.0903450.0937920.0813660.0836080.08360862,293,401
Mar 26, 20250.0963870.1019780.0881610.0903450.09034553,612,849
Mar 25, 20250.0931690.0997070.0881780.0963870.09638751,619,794
Mar 24, 20250.0662820.0966300.0641100.0931470.09314788,154,950
Mar 23, 20250.0607080.0673720.0572790.0662820.06628264,403,164
Mar 22, 20250.0546580.0686090.0498650.0606400.06064030,002,634
Mar 21, 20250.0535210.0577530.0523990.0546520.05465221,514,452
Mar 20, 20250.0620020.0620020.0518610.0535240.05352448,591,570
Mar 19, 20250.0647390.0656050.0581730.0619930.06199351,921,814
Mar 18, 20250.0673760.0686920.0642740.0647390.06473947,133,086
Mar 17, 20250.0515080.0726370.0508760.0673710.06737155,737,041
Mar 16, 20250.0531140.0552250.0513640.0514720.05147231,075,057
Mar 15, 20250.0576870.0577810.0493680.0531270.05312732,354,624
Mar 14, 20250.0566320.0630490.0508910.0576900.05769052,636,268
Mar 13, 20250.0606930.0669160.0463300.0566360.05663663,984,429
Mar 12, 20250.0566620.0615160.0530740.0606930.06069331,862,774
Mar 11, 20250.0579490.0623810.0505840.0566620.05666248,514,172
Mar 10, 20250.0566460.0654660.0485240.0579390.05793956,900,864
Mar 9, 20250.0556390.0586610.0522600.0566450.05664527,327,815
Mar 8, 20250.0613740.0654410.0541330.0556440.05564424,602,191
Mar 7, 20250.0653900.0685370.0611320.0613740.06137480,322,636
Mar 6, 20250.0520880.0733500.0492220.0653900.06539077,872,141
Mar 5, 20250.0437210.0546470.0407750.0521550.05215554,089,624
Mar 4, 20250.0537790.0602270.0436150.0436600.04366071,691,489
Mar 3, 20250.0617080.0700610.0517170.0537760.05377664,865,240
Mar 2, 20250.0422930.0674430.0384530.0617690.06176956,287,347
Mar 1, 20250.0454190.0458510.0352830.0422960.04229630,856,783
Feb 28, 20250.0456780.0587420.0404680.0454270.04542758,957,917
Feb 27, 20250.0430750.0505980.0307490.0457050.045705121,658,614
Feb 26, 20250.0249120.0440640.0244160.0431150.04311546,081,947
Feb 25, 20250.0146860.0289050.0142060.0249140.02491431,585,453
Feb 24, 20250.0166910.0171760.0145050.0146860.0146869,621,581
Feb 23, 20250.0199930.0200050.0161350.0166910.0166917,328,297
Feb 22, 20250.0156330.0204930.0156330.0199930.0199939,002,133
Feb 21, 20250.0187560.0209850.0156290.0156350.01563511,816,810
Feb 20, 20250.0183750.0190560.0172410.0187570.0187578,694,341

Related Tickers

BTC-USD Bitcoin USD
96,972.95
+0.36%
 
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
 
ETH-USD Ethereum USD
1,842.64
-0.12%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.21
-0.52%
 
BNB-USD BNB USD
600.48
+0.07%
 
SOL-USD Solana USD
148.25
-1.60%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
DOGE-USD Dogecoin USD
0.18
+0.18%
 
ADA-USD Cardano USD
0.70
-1.42%
 
TRX-USD TRON USD
0.25
+0.90%
 
WTRX-USD Wrapped TRON USD
0.25
+0.78%
 
STETH-USD Lido Staked ETH USD
1,843.86
-0.05%
 
WBTC-USD Wrapped Bitcoin USD
96,995.53
+0.45%
 
SUI20947-USD Sui USD
3.45
-5.67%
 
LINK-USD Chainlink USD
14.73
-1.33%
 
AVAX-USD Avalanche USD
21.13
-2.29%
 
XLM-USD Stellar USD
0.27
-0.95%
 
LEO-USD UNUS SED LEO USD
8.90
-1.26%
 
WSTETH-USD Lido wstETH USD
2,215.48
+0.10%
 
SHIB-USD Shiba Inu USD
0.00
-2.00%
 
TON11419-USD Toncoin USD
3.15
-2.02%
 
HBAR-USD Hedera USD
0.19
-1.70%
 
USDS33039-USD USDS USD
1.00
+0.02%
 
BCH-USD Bitcoin Cash USD
379.40
+4.32%
 
HYPE32196-USD Hyperliquid USD
21.12
+5.73%
 
LTC-USD Litecoin USD
87.88
-2.94%
 
DOT-USD Polkadot USD
4.16
-1.39%
 
BTCB-USD Bitcoin BEP2 USD
97,047.70
+0.46%
 
WETH-USD WETH USD
1,845.41
+0.01%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.44
+1.01%
 
XMR-USD Monero USD
281.27
+1.92%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
WBETH-USD Wrapped Beacon ETH USD
1,968.68
-0.07%
 
PI35697-USD Pi USD
0.60
-1.22%
 
WEETH-USD Wrapped eETH USD
1,968.20
+0.20%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
97,141.63
+0.49%
 
PEPE24478-USD Pepe USD
0.00
-1.67%
 
APT21794-USD Aptos USD
5.43
-2.19%
 
UNI7083-USD Uniswap USD
5.25
-2.23%
 
TAO22974-USD Bittensor USD
375.21
+2.79%
 
OKB-USD OKB USD
51.46
-0.29%
 
NEAR-USD NEAR Protocol USD
2.52
-2.64%
 
ONDO-USD Ondo USD
0.92
+0.01%
 
GT-USD GateToken USD
21.78
-0.15%
 
KAS-USD Kaspa USD
0.10
+7.07%
 
ICP-USD Internet Computer USD
4.98
+0.58%
 
AAVE-USD Aave USD
174.68
+0.18%
 
ETC-USD Ethereum Classic USD
17.16
+1.04%
 
JITOSOL-USD Jito Staked SOL USD
177.82
-1.58%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.98
+0.91%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.97
+0.84%
 
RENDER-USD Render USD
4.86
+3.83%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-2.36%
 
MNT27075-USD Mantle USD
0.73
-0.41%
 
CRO-USD Cronos USD
0.09
+2.55%
 
VET-USD VeChain USD
0.03
-0.33%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.02%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.01%
 
LBTC33652-USD Lombard Staked BTC USD
96,975.17
+0.60%
 
FTN-USD Fasttoken USD
4.29
-0.12%
 
FIL-USD Filecoin USD
2.79
-1.84%
 
ALGO-USD Algorand USD
0.22
-1.65%
 
ENA-USD Ethena USD
0.31
-5.40%
 
ATOM-USD Cosmos USD
4.37
-2.22%
 
FET-USD Artificial Superintelligence Alliance USD
0.71
-3.61%
 
S32684-USD Sonic (prev. FTM) USD
0.57
-0.60%
 
ARB11841-USD Arbitrum USD
0.34
-0.74%
 
TIA-USD Celestia USD
2.57
-5.09%
 
JLP-USD Jupiter Perps LP USD
4.13
-0.64%
 
SOLVBTC-USD SolvBTC USD
97,123.46
+0.50%
 
BONK-USD Bonk USD
0.00
-1.07%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
BBTC31369-USD BounceBit BTC USD
97,500.13
-0.02%
 
WLD-USD Worldcoin USD
1.02
-3.22%
 
JUP29210-USD Jupiter USD
0.47
-0.17%
 
KCS-USD KuCoin Token USD
10.77
-0.37%
 
MKR-USD Maker USD
1,557.65
-0.11%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.07%
 
WFTM-USD Wrapped Fantom USD
0.57
-0.53%
 
STX4847-USD Stacks USD
0.82
-3.49%
 
XDC-USD XDC Network USD
0.08
-0.27%
 
BNSOL-USD Binance Staked SOL USD
155.38
-1.69%
 
VIRTUAL-USD Virtuals Protocol USD
1.81
+9.55%
 
FARTCOIN-USD Fartcoin USD
1.18
-2.20%
 
IMX10603-USD Immutable USD
0.65
+8.66%
 
OP-USD Optimism USD
0.71
-4.28%
 
FLR-USD Flare USD
0.02
-0.08%
 
EOS-USD EOS USD
0.72
+4.08%
 
SEI-USD Sei USD
0.22
-2.52%
 
DEXE-USD DeXe USD
13.20
-0.20%
 
IP-USD Story USD
4.04
-2.57%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,917.17
+0.14%
 
INJ-USD Injective USD
10.28
-0.40%
 
QNT-USD Quant USD
84.26
+1.34%
 
CRV-USD Curve DAO Token USD
0.74
+4.11%
 
GRT6719-USD The Graph USD
0.10
-4.15%
 
WBNB-USD Wrapped BNB USD
600.16
-0.03%
 
PYUSD-USD PayPal USD USD
1.00
-0.03%