Alchemix USD
ALUSD
Rank #1517
$0.9902
Updated 27 days ago
Market Cap
$13.57M
24h Volume
$112.75K
Avg Volume (6m)
$223.98K
24h High/Low
$0.9912
$0.9879
$0.9879
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Arbitrum Ecosystem
Optimism Ecosystem
Decentralized Finance (DeFi)
Fantom Ecosystem
Metis Ecosystem
Algorithmic Stablecoin
Chains
Ethereum
0xbc6da0fe9ad5f3b...
Optimistic Ethereum
0xcb8fa9a76b8e203...
Arbitrum One
0xcb8fa9a76b8e203...
Metis Andromeda
0x303241e2b3b4aed...
Fantom
0xb67fa6defce4042...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9902 | $0.9912 | $0.9879 | $0.9902 | $112.75K | $13.57M |
| Dec 2, 2025 | $0.9897 | $0.9908 | $0.9884 | $0.9908 | $222.93K | $13.57M |
| Dec 1, 2025 | $0.9900 | $0.9900 | $0.9878 | $0.9896 | $159.56K | $13.56M |
| Nov 30, 2025 | $0.9906 | $0.9911 | $0.9895 | $0.9909 | $71.07K | $13.58M |
| Nov 29, 2025 | $0.9912 | $0.9920 | $0.9898 | $0.9904 | $91.42K | $13.59M |
| Nov 28, 2025 | $0.9891 | $0.9923 | $0.9887 | $0.9910 | $218.82K | $13.59M |
| Nov 27, 2025 | $0.9905 | $0.9921 | $0.9892 | $0.9892 | $105.61K | $13.59M |
| Nov 26, 2025 | $0.9906 | $0.9914 | $0.9894 | $0.9905 | $72.70K | $13.58M |
| Nov 25, 2025 | $0.9913 | $0.9921 | $0.9887 | $0.9906 | $86.89K | $13.58M |
| Nov 24, 2025 | $0.9890 | $0.9921 | $0.9890 | $0.9913 | $82.86K | $13.58M |
| Nov 23, 2025 | $0.9894 | $0.9901 | $0.9889 | $0.9899 | $118.19K | $13.56M |
| Nov 22, 2025 | $0.9914 | $0.9914 | $0.9888 | $0.9894 | $280.18K | $13.57M |
| Nov 21, 2025 | $0.9910 | $0.9928 | $0.9901 | $0.9903 | $1.01M | $13.59M |
| Nov 20, 2025 | $0.9904 | $0.9932 | $0.9898 | $0.9916 | $293.78K | $13.58M |
| Nov 19, 2025 | $0.9912 | $0.9916 | $0.9888 | $0.9898 | $102.92K | $13.58M |
| Nov 18, 2025 | $0.9901 | $0.9917 | $0.9891 | $0.9912 | $151.60K | $13.58M |
| Nov 17, 2025 | $0.9905 | $0.9919 | $0.9887 | $0.9895 | $134.59K | $13.59M |
| Nov 16, 2025 | $0.9896 | $0.9908 | $0.9884 | $0.9903 | $102.15K | $13.59M |
| Nov 15, 2025 | $0.9900 | $0.9921 | $0.9893 | $0.9901 | $147.22K | $13.60M |
| Nov 14, 2025 | $0.9903 | $0.9915 | $0.9897 | $0.9912 | $289.53K | $13.60M |
| Nov 13, 2025 | $0.9887 | $0.9917 | $0.9886 | $0.9917 | $238.20K | $13.60M |
| Nov 12, 2025 | $0.9882 | $0.9903 | $0.9882 | $0.9888 | $117.08K | $13.59M |
| Nov 11, 2025 | $0.9894 | $0.9916 | $0.9886 | $0.9894 | $463.67K | $13.59M |
| Nov 10, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $232.39K | $13.63M |
| Nov 9, 2025 | $0.9917 | $0.9917 | $0.9917 | $0.9917 | $41.01K | $13.62M |
| Nov 8, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $334.89K | $13.62M |
| Nov 7, 2025 | $0.9896 | $0.9896 | $0.9896 | $0.9896 | $216.80K | $13.60M |
| Nov 6, 2025 | $0.9905 | $0.9905 | $0.9905 | $0.9905 | $171.21K | $13.61M |
| Nov 5, 2025 | $0.9894 | $0.9894 | $0.9894 | $0.9894 | $438.01K | $13.59M |
| Nov 4, 2025 | $0.9889 | $0.9889 | $0.9889 | $0.9889 | $361.86K | $13.59M |
| Nov 3, 2025 | $0.9945 | $0.9945 | $0.9945 | $0.9945 | $62.07K | $13.66M |
| Nov 2, 2025 | $0.9939 | $0.9939 | $0.9939 | $0.9939 | $108.80K | $13.66M |
| Nov 1, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $179.31K | $13.65M |
| Oct 31, 2025 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | $284.11K | $13.62M |
| Oct 30, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $205.12K | $13.63M |
| Oct 29, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $101.23K | $13.62M |
| Oct 28, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $121.18K | $13.64M |
| Oct 27, 2025 | $0.9930 | $0.9930 | $0.9930 | $0.9930 | $161.48K | $13.65M |
| Oct 26, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $265.76K | $13.66M |
| Oct 25, 2025 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | $172.79K | $13.61M |
| Oct 24, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $87.76K | $13.64M |
| Oct 23, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $157.57K | $13.63M |
| Oct 22, 2025 | $0.9906 | $0.9906 | $0.9906 | $0.9906 | $147.88K | $13.60M |
| Oct 21, 2025 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | $261.34K | $13.62M |
| Oct 20, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $95.11K | $13.65M |
| Oct 19, 2025 | $0.9930 | $0.9930 | $0.9930 | $0.9930 | $48.06K | $13.63M |
| Oct 18, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $217.41K | $13.67M |
| Oct 17, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $140.29K | $13.66M |
| Oct 16, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $115.69K | $13.67M |
| Oct 15, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $214.57K | $13.68M |
| Oct 14, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $232.25K | $13.68M |
| Oct 13, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $227.55K | $13.73M |
| Oct 12, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $667.56K | $13.69M |
| Oct 11, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $937.44K | $13.73M |
| Oct 10, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $587.64K | $13.75M |
| Oct 9, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $82.43K | $13.78M |
| Oct 8, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $210.42K | $13.77M |
| Oct 7, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $147.06K | $13.79M |
| Oct 6, 2025 | $0.9957 | $0.9957 | $0.9957 | $0.9957 | $469.51K | $13.78M |
| Oct 5, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $392.65K | $14.01M |
| Oct 4, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $509.30K | $14.20M |
| Oct 3, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $154.92K | $14.42M |
| Oct 2, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $134.74K | $14.41M |
| Oct 1, 2025 | $0.9915 | $0.9915 | $0.9915 | $0.9915 | $71.02K | $14.37M |
| Sep 30, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $73.22K | $14.39M |
| Sep 29, 2025 | $0.9928 | $0.9928 | $0.9928 | $0.9928 | $160.78K | $14.39M |
| Sep 28, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $168.12K | $14.39M |
| Sep 27, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $400.02K | $14.39M |
| Sep 26, 2025 | $0.9877 | $0.9877 | $0.9877 | $0.9877 | $1.16M | $14.32M |
| Sep 25, 2025 | $0.9916 | $0.9916 | $0.9916 | $0.9916 | $67.75K | $14.37M |
| Sep 24, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $128.26K | $14.37M |
| Sep 23, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $351.59K | $14.38M |
| Sep 22, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $152.87K | $14.37M |
| Sep 21, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $70.45K | $14.38M |
| Sep 20, 2025 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | $53.65K | $14.37M |
| Sep 19, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $67.26K | $14.46M |
| Sep 18, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $237.96K | $14.48M |
| Sep 17, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $145.20K | $14.45M |
| Sep 16, 2025 | $0.9921 | $0.9921 | $0.9921 | $0.9921 | $348.14K | $14.46M |
| Sep 15, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $132.13K | $14.47M |
| Sep 14, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $145.54K | $14.47M |
| Sep 13, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $115.28K | $14.48M |
| Sep 12, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $484.73K | $14.48M |
| Sep 11, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $181.78K | $14.48M |
| Sep 10, 2025 | $0.9921 | $0.9921 | $0.9921 | $0.9921 | $418.72K | $14.46M |
| Sep 9, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $227.99K | $14.47M |
| Sep 8, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $176.68K | $14.50M |
| Sep 7, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $50.19K | $14.48M |
| Sep 6, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $215.86K | $14.48M |
| Sep 5, 2025 | $0.9930 | $0.9930 | $0.9930 | $0.9930 | $211.94K | $14.47M |
| Sep 4, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $376.59K | $14.49M |
| Sep 3, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $671.29K | $14.48M |
| Sep 2, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $118.63K | $14.49M |
| Sep 1, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $241.57K | $14.49M |
| Aug 31, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $208.80K | $14.49M |
| Aug 30, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $139.79K | $14.50M |
| Aug 29, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $106.76K | $14.46M |
| Aug 28, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $225.49K | $14.47M |
| Aug 27, 2025 | $0.9935 | $0.9935 | $0.9935 | $0.9935 | $203.02K | $14.49M |
| Aug 26, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $280.99K | $14.50M |
| Aug 25, 2025 | $0.9921 | $0.9921 | $0.9921 | $0.9921 | $297.37K | $14.46M |
| Aug 24, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $130.70K | $14.50M |
| Aug 23, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $338.85K | $14.50M |
| Aug 22, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $132.09K | $14.49M |
| Aug 21, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $292.09K | $14.49M |
| Aug 20, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $204.10K | $14.47M |
| Aug 19, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $173.20K | $14.47M |
| Aug 18, 2025 | $0.9957 | $0.9957 | $0.9957 | $0.9957 | $1.02M | $14.52M |
| Aug 17, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $257.33K | $14.51M |
| Aug 16, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $427.13K | $14.47M |
| Aug 15, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $308.23K | $14.40M |
| Aug 14, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $190.07K | $14.40M |
| Aug 13, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $206.89K | $14.42M |
| Aug 12, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $289.15K | $14.41M |
| Aug 11, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $136.97K | $14.41M |
| Aug 10, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $190.20K | $14.40M |
| Aug 9, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $121.59K | $14.41M |
| Aug 8, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $127.49K | $14.42M |
| Aug 7, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $93.83K | $14.40M |
| Aug 6, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $85.02K | $14.41M |
| Aug 5, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $79.73K | $14.40M |
| Aug 4, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $101.70K | $14.39M |
| Aug 3, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $102.91K | $14.38M |
| Aug 2, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $321.83K | $14.39M |
| Aug 1, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $476.11K | $14.39M |
| Jul 31, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $120.56K | $14.40M |
| Jul 30, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $208.96K | $14.39M |
| Jul 29, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $321.69K | $14.39M |
| Jul 28, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $260.06K | $14.49M |
| Jul 27, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $76.88K | $14.49M |
| Jul 26, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $248.32K | $14.50M |
| Jul 25, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $280.23K | $14.48M |
| Jul 24, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $103.06K | $14.48M |
| Jul 23, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $199.14K | $14.59M |
| Jul 22, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $256.53K | $14.57M |
| Jul 21, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $156.73K | $14.57M |
| Jul 20, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $86.15K | $14.56M |
| Jul 19, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $234.57K | $14.57M |
| Jul 18, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $295.30K | $14.58M |
| Jul 17, 2025 | $0.9945 | $0.9945 | $0.9945 | $0.9945 | $474.92K | $14.60M |
| Jul 16, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $222.60K | $14.80M |
| Jul 15, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $197.54K | $14.77M |
| Jul 14, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $163.24K | $14.77M |
| Jul 13, 2025 | $0.9906 | $0.9906 | $0.9906 | $0.9906 | $181.88K | $14.72M |
| Jul 12, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $206.70K | $14.79M |
| Jul 11, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $113.21K | $14.79M |
| Jul 10, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $98.82K | $14.78M |
| Jul 9, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $82.06K | $14.78M |
| Jul 8, 2025 | $0.9929 | $0.9929 | $0.9929 | $0.9929 | $86.48K | $14.75M |
| Jul 7, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $65.07K | $14.73M |
| Jul 6, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $56.67K | $14.73M |
| Jul 5, 2025 | $0.9919 | $0.9919 | $0.9919 | $0.9919 | $92.27K | $14.70M |
| Jul 4, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $121.00K | $14.75M |
| Jul 3, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $261.04K | $14.74M |
| Jul 2, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $79.16K | $14.73M |
| Jul 1, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $155.64K | $14.74M |
| Jun 30, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $590.71K | $14.74M |