Alchemy Pay CAD (ACH-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.025353

+0.000617

(+2.50%)

As of 01:11AM UTC. Market open.

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.025468	0.025488	0.025318	0.025353	0.025353	15,426,282
Sept 10, 2024	0.023607	0.024886	0.023479	0.024685	0.024685	12,335,206
Sept 09, 2024	0.022403	0.023890	0.022386	0.023607	0.023607	6,265,518
Sept 08, 2024	0.021971	0.023086	0.021871	0.022403	0.022403	5,296,531
Sept 07, 2024	0.022310	0.022960	0.021301	0.021971	0.021971	6,467,173
Sept 06, 2024	0.023043	0.023224	0.022277	0.022310	0.022310	5,422,987
Sept 05, 2024	0.022766	0.023699	0.021845	0.023043	0.023043	6,683,688
Sept 04, 2024	0.023817	0.024213	0.022764	0.022766	0.022766	4,737,248
Sept 03, 2024	0.022553	0.023947	0.022529	0.023817	0.023817	6,923,016
Sept 02, 2024	0.023674	0.023843	0.022445	0.022553	0.022553	5,159,849
Sept 01, 2024	0.024168	0.024272	0.023415	0.023674	0.023674	4,237,546
Aug 31, 2024	0.023846	0.024217	0.022823	0.024168	0.024168	8,133,462
Aug 30, 2024	0.024057	0.024980	0.023498	0.023846	0.023846	6,827,074
Aug 29, 2024	0.024585	0.025421	0.023518	0.024057	0.024057	9,761,926
Aug 28, 2024	0.026236	0.026953	0.024001	0.024585	0.024585	9,107,094
Aug 27, 2024	0.028516	0.028762	0.026117	0.026236	0.026236	16,109,980
Aug 26, 2024	0.029111	0.029152	0.027675	0.028516	0.028516	10,324,956
Aug 25, 2024	0.029448	0.030444	0.028588	0.029111	0.029111	14,345,423
Aug 24, 2024	0.027321	0.029542	0.027313	0.029448	0.029448	14,171,059
Aug 23, 2024	0.027538	0.027948	0.026941	0.027321	0.027321	8,279,385
Aug 22, 2024	0.026684	0.027639	0.025818	0.027538	0.027538	8,995,143
Aug 21, 2024	0.026886	0.027621	0.025990	0.026734	0.026734	11,815,566
Aug 20, 2024	0.025940	0.026985	0.025471	0.026886	0.026886	13,239,036
Aug 19, 2024	0.025688	0.026814	0.025447	0.025941	0.025941	9,867,109
Aug 18, 2024	0.024617	0.025688	0.024406	0.025688	0.025688	6,018,932
Aug 17, 2024	0.024769	0.025019	0.023896	0.024617	0.024617	7,151,871
Aug 16, 2024	0.025598	0.026051	0.024323	0.024769	0.024769	8,293,098
Aug 15, 2024	0.026630	0.026653	0.025394	0.025598	0.025598	8,305,250
Aug 14, 2024	0.026836	0.027009	0.025908	0.026630	0.026630	7,915,199
Aug 13, 2024	0.024850	0.026961	0.024793	0.026836	0.026836	10,270,585
Aug 12, 2024	0.026927	0.027536	0.024736	0.024850	0.024850	8,702,035
Aug 11, 2024	0.026770	0.027215	0.026383	0.026927	0.026927	5,519,772
Aug 10, 2024	0.027804	0.027819	0.026006	0.026770	0.026770	10,772,728
Aug 09, 2024	0.024801	0.027828	0.024415	0.027804	0.027804	14,508,161
Aug 08, 2024	0.024916	0.025844	0.024049	0.024801	0.024801	14,703,642
Aug 07, 2024	0.022929	0.025506	0.022927	0.024916	0.024916	16,946,481
Aug 06, 2024	0.025067	0.025311	0.020336	0.022930	0.022930	31,201,129
Aug 05, 2024	0.026382	0.026778	0.024108	0.025067	0.025067	14,028,975
Aug 04, 2024	0.027834	0.028285	0.025665	0.026382	0.026382	11,693,317
Aug 03, 2024	0.030352	0.030339	0.027555	0.027834	0.027834	14,477,575
Aug 02, 2024	0.029929	0.030649	0.028206	0.030352	0.030352	16,432,472
Aug 01, 2024	0.031716	0.032243	0.029779	0.029929	0.029929	12,442,560
Jul 31, 2024	0.032611	0.033052	0.031255	0.031716	0.031716	9,653,902
Jul 30, 2024	0.033158	0.034093	0.032333	0.032611	0.032611	11,934,251
Jul 29, 2024	0.034590	0.034670	0.032908	0.033158	0.033158	9,008,946
Jul 28, 2024	0.035382	0.036178	0.033821	0.034590	0.034590	14,799,728
Jul 27, 2024	0.033883	0.035698	0.033693	0.035382	0.035382	19,822,200
Jul 26, 2024	0.033945	0.034145	0.031513	0.033883	0.033883	19,691,581
Jul 25, 2024	0.032698	0.035721	0.032131	0.033945	0.033945	18,940,581
Jul 24, 2024	0.033354	0.034717	0.032321	0.032701	0.032701	14,818,806
Jul 23, 2024	0.035779	0.036002	0.033092	0.033354	0.033354	24,483,410
Jul 22, 2024	0.035151	0.035911	0.033385	0.035779	0.035779	15,893,646
Jul 21, 2024	0.036802	0.037442	0.034900	0.035151	0.035151	15,101,647
Jul 20, 2024	0.034792	0.037008	0.033275	0.036802	0.036802	20,130,421
Jul 19, 2024	0.035778	0.036607	0.033881	0.034789	0.034789	12,780,006
Jul 18, 2024	0.035985	0.036768	0.035310	0.035780	0.035780	14,156,403
Jul 17, 2024	0.034910	0.036710	0.033845	0.035984	0.035984	26,112,374
Jul 16, 2024	0.033251	0.034980	0.033051	0.034914	0.034914	19,329,670
Jul 15, 2024	0.032162	0.033394	0.031826	0.033244	0.033244	11,121,383
Jul 14, 2024	0.032066	0.032564	0.031660	0.032163	0.032163	9,237,000
Jul 13, 2024	0.031206	0.032256	0.030278	0.032065	0.032065	13,688,098
Jul 12, 2024	0.030397	0.033147	0.029969	0.031205	0.031205	33,472,218
Jul 11, 2024	0.030300	0.031321	0.029838	0.030397	0.030397	10,893,092
Jul 10, 2024	0.030152	0.030877	0.029712	0.030299	0.030299	13,975,454
Jul 09, 2024	0.027943	0.031781	0.026763	0.030149	0.030149	28,994,059
Jul 08, 2024	0.030301	0.030301	0.027817	0.027939	0.027939	12,446,493
Jul 07, 2024	0.028450	0.030568	0.027825	0.030299	0.030299	18,126,736
Jul 06, 2024	0.028336	0.031942	0.024448	0.028440	0.028440	49,846,980
Jul 05, 2024	0.033849	0.034284	0.028312	0.028346	0.028346	24,898,777
Jul 04, 2024	0.035194	0.035421	0.033471	0.033855	0.033855	29,630,010
Jul 03, 2024	0.031855	0.035341	0.031395	0.035193	0.035193	30,873,600
Jul 02, 2024	0.031989	0.033756	0.031801	0.031856	0.031856	15,222,246
Jul 01, 2024	0.030523	0.031995	0.029657	0.031990	0.031990	6,916,723
Jun 30, 2024	0.031157	0.031568	0.030495	0.030525	0.030525	4,819,869
Jun 29, 2024	0.032208	0.032846	0.031139	0.031155	0.031155	8,269,732
Jun 28, 2024	0.030546	0.032229	0.030241	0.032196	0.032196	7,715,620
Jun 27, 2024	0.031517	0.032253	0.030257	0.030549	0.030549	7,140,683
Jun 26, 2024	0.031055	0.032066	0.030710	0.031517	0.031517	8,739,689
Jun 25, 2024	0.029705	0.031190	0.029406	0.031055	0.031055	20,293,742
Jun 24, 2024	0.030643	0.031379	0.029647	0.029704	0.029704	8,100,135
Jun 23, 2024	0.031885	0.032066	0.030576	0.030644	0.030644	6,926,819
Jun 22, 2024	0.032338	0.032999	0.031544	0.031882	0.031882	11,160,781
Jun 21, 2024	0.032468	0.034264	0.032321	0.032333	0.032333	18,636,260
Jun 20, 2024	0.029348	0.033211	0.028997	0.032468	0.032468	32,054,362
Jun 19, 2024	0.030509	0.030659	0.027511	0.029354	0.029354	25,078,880
Jun 18, 2024	0.033824	0.034127	0.030133	0.030511	0.030511	13,311,237
Jun 17, 2024	0.033087	0.033952	0.032541	0.033821	0.033821	6,984,848
Jun 16, 2024	0.032454	0.033129	0.032251	0.033086	0.033086	8,046,851
Jun 15, 2024	0.033710	0.034610	0.031421	0.032458	0.032458	14,490,569
Jun 14, 2024	0.035635	0.035905	0.033413	0.033710	0.033710	12,913,224
Jun 13, 2024	0.034422	0.036489	0.033759	0.035634	0.035634	18,089,695
Jun 12, 2024	0.035977	0.036162	0.033806	0.034422	0.034422	17,115,451
Jun 11, 2024	0.036957	0.037263	0.035744	0.035965	0.035965	14,346,302
Jun 10, 2024	0.036433	0.037172	0.036004	0.036959	0.036959	12,295,292
Jun 09, 2024	0.039210	0.039378	0.036034	0.036435	0.036435	16,075,771
Jun 08, 2024	0.043226	0.043264	0.036210	0.039209	0.039209	27,125,824
Jun 07, 2024	0.044858	0.045393	0.042444	0.043225	0.043225	18,972,104
Jun 06, 2024	0.042139	0.045268	0.042139	0.044857	0.044857	35,710,632
Jun 05, 2024	0.039939	0.042147	0.039502	0.042139	0.042139	18,977,107
Jun 04, 2024	0.040486	0.041827	0.039749	0.039939	0.039939	14,653,279
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7344-0.0004(-0.06%)

CRUDE OIL65.93+0.18(+0.27%)

Bitcoin CAD78,574.21+951.77(+1.23%)

Alchemy Pay CAD (ACH-CAD)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7344
-0.0004(-0.06%)

CRUDE OIL
65.93
+0.18(+0.27%)

Bitcoin CAD
78,574.21
+951.77(+1.23%)