ALICEUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 1.22 | 0.040 | 3.39% | 1.17 | 1.23 | 1.13 | 1,480,296.00 |
May 08 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.34 | 1.14 | 2,887,494.00 |
May 07 2024 | 1.18 | -0.020 | -1.67% | 1.21 | 1.61 | 1.17 | 1,728,099.00 |
May 06 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.29 | 1.20 | 1,336,520.00 |
May 05 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.28 | 1.19 | 1,398,525.00 |
May 04 2024 | 1.23 | -0.020 | -1.60% | 1.25 | 1.27 | 1.22 | 1,331,390.00 |
May 03 2024 | 1.25 | 0.040 | 3.31% | 1.21 | 1.27 | 1.17 | 1,451,456.00 |
May 02 2024 | 1.21 | 0.030 | 2.54% | 1.18 | 1.22 | 1.14 | 1,442,630.00 |
May 01 2024 | 1.18 | -0.030 | -2.48% | 1.20 | 1.22 | 1.08 | 3,212,203.00 |
Apr 30 2024 | 1.21 | -0.080 | -6.20% | 1.28 | 1.31 | 1.16 | 2,255,201.00 |
Apr 29 2024 | 1.29 | 0.010 | 0.78% | 1.28 | 1.31 | 1.23 | 1,855,239.00 |
Apr 28 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.35 | 1.27 | 1,602,567.00 |
Apr 27 2024 | 1.29 | 0.020 | 1.57% | 1.27 | 1.30 | 1.20 | 1,104,666.00 |
Apr 26 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.32 | 1.25 | 1,088,182.00 |
Apr 25 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.32 | 1.24 | 2,153,162.00 |
Apr 24 2024 | 1.29 | -0.080 | -5.84% | 1.37 | 1.42 | 1.27 | 2,483,886.00 |
Apr 23 2024 | 1.37 | -0.010 | -0.72% | 1.38 | 1.41 | 1.34 | 1,727,826.00 |
Apr 22 2024 | 1.38 | 0.020 | 1.47% | 1.37 | 1.41 | 1.35 | 2,507,795.00 |
Apr 21 2024 | 1.36 | -0.050 | -3.55% | 1.40 | 1.41 | 1.33 | 1,520,825.00 |
Apr 20 2024 | 1.41 | 0.140 | 11.02% | 1.27 | 1.41 | 1.25 | 1,582,399.00 |
Apr 19 2024 | 1.27 | 0.020 | 1.60% | 1.24 | 1.31 | 1.14 | 2,400,567.00 |
Apr 18 2024 | 1.25 | 0.060 | 5.04% | 1.19 | 1.26 | 1.15 | 1,842,901.00 |
Apr 17 2024 | 1.19 | -0.030 | -2.46% | 1.21 | 1.23 | 1.12 | 2,903,516.00 |
Apr 16 2024 | 1.22 | 0.040 | 3.39% | 1.18 | 1.23 | 1.13 | 2,753,986.00 |
Apr 15 2024 | 1.18 | -0.080 | -6.35% | 1.24 | 1.32 | 1.14 | 5,412,387.00 |
Apr 14 2024 | 1.26 | 0.100 | 8.62% | 1.15 | 1.29 | 1.09 | 3,824,584.00 |
Apr 13 2024 | 1.16 | -0.260 | -18.31% | 1.40 | 1.43 | 1.00 | 8,304,642.00 |
Apr 12 2024 | 1.42 | -0.370 | -20.67% | 1.77 | 1.84 | 1.25 | 4,850,511.00 |
Apr 11 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.88 | 1.76 | 1,355,834.00 |
Apr 10 2024 | 1.79 | -0.060 | -3.24% | 1.84 | 1.87 | 1.70 | 1,803,987.00 |
Apr 09 2024 | 1.85 | -0.060 | -3.14% | 1.93 | 1.95 | 1.83 | 1,653,253.00 |
Apr 08 2024 | 1.91 | 0.080 | 4.37% | 1.81 | 1.96 | 1.78 | 2,340,290.00 |
Apr 07 2024 | 1.83 | 0.050 | 2.81% | 1.77 | 1.85 | 1.76 | 1,611,748.00 |
Apr 06 2024 | 1.78 | 0.030 | 1.71% | 1.73 | 1.78 | 1.72 | 1,151,303.00 |
Apr 05 2024 | 1.75 | -0.030 | -1.69% | 1.78 | 1.83 | 1.66 | 1,708,544.00 |
Apr 04 2024 | 1.78 | 0.050 | 2.89% | 1.72 | 1.84 | 1.69 | 1,396,982.00 |
Apr 03 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.79 | 1.65 | 1,867,337.00 |
Apr 02 2024 | 1.73 | -0.150 | -7.98% | 1.87 | 1.89 | 1.67 | 2,849,831.00 |
Apr 01 2024 | 1.88 | -0.070 | -3.59% | 1.94 | 2.06 | 1.81 | 3,229,688.00 |
Mar 31 2024 | 1.95 | 0.100 | 5.41% | 1.87 | 1.98 | 1.85 | 1,586,580.00 |
Mar 30 2024 | 1.85 | -0.090 | -4.64% | 1.94 | 1.98 | 1.84 | 1,598,707.00 |
Mar 29 2024 | 1.94 | 0.020 | 1.04% | 1.92 | 1.99 | 1.87 | 2,629,513.00 |
Mar 28 2024 | 1.92 | -0.020 | -1.03% | 1.93 | 1.98 | 1.88 | 2,123,539.00 |
Mar 27 2024 | 1.94 | -0.070 | -3.48% | 2.01 | 2.06 | 1.89 | 2,529,833.00 |
Mar 26 2024 | 2.01 | 0.070 | 3.61% | 1.94 | 2.06 | 1.94 | 3,080,145.00 |
Mar 25 2024 | 1.94 | 0.070 | 3.74% | 1.87 | 1.99 | 1.86 | 2,611,962.00 |
Mar 24 2024 | 1.87 | 0.030 | 1.63% | 1.83 | 1.90 | 1.80 | 1,690,455.00 |
Mar 23 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.90 | 1.77 | 2,059,944.00 |
Mar 22 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.96 | 1.75 | 3,343,881.00 |
Mar 21 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.89 | 1.78 | 2,182,176.00 |
Mar 20 2024 | 1.85 | 0.180 | 10.78% | 1.66 | 1.88 | 1.57 | 2,962,578.00 |
Mar 19 2024 | 1.67 | -0.200 | -10.70% | 1.87 | 1.89 | 1.58 | 4,890,771.00 |
Mar 18 2024 | 1.87 | -0.170 | -8.33% | 2.02 | 2.08 | 1.83 | 2,570,437.00 |
Mar 17 2024 | 2.04 | 0.120 | 6.25% | 1.94 | 2.07 | 1.83 | 3,123,883.00 |
Mar 16 2024 | 1.92 | -0.200 | -9.43% | 2.12 | 2.25 | 1.87 | 4,915,301.00 |
Mar 15 2024 | 2.12 | -0.070 | -3.20% | 2.19 | 2.22 | 1.83 | 6,554,690.00 |
Mar 14 2024 | 2.19 | -0.090 | -3.95% | 2.27 | 2.30 | 2.04 | 2,883,810.00 |
Mar 13 2024 | 2.28 | 0.050 | 2.24% | 2.22 | 2.38 | 2.21 | 4,124,644.00 |
Mar 12 2024 | 2.23 | -0.040 | -1.76% | 2.29 | 2.33 | 2.05 | 4,289,790.00 |
Mar 11 2024 | 2.27 | -0.030 | -1.30% | 2.31 | 2.34 | 2.12 | 7,334,471.00 |
Mar 10 2024 | 2.30 | 0.020 | 0.88% | 2.26 | 2.44 | 2.14 | 10,759,086.00 |
Mar 09 2024 | 2.28 | 0.310 | 15.74% | 1.96 | 2.36 | 1.95 | 11,442,203.00 |
Mar 08 2024 | 1.97 | -0.070 | -3.43% | 2.05 | 2.09 | 1.85 | 3,435,625.00 |
Mar 07 2024 | 2.04 | 0.090 | 4.62% | 1.96 | 2.07 | 1.93 | 4,095,263.00 |
Mar 06 2024 | 1.95 | 0.140 | 7.73% | 1.81 | 1.97 | 1.73 | 3,703,955.00 |
Mar 05 2024 | 1.81 | -0.190 | -9.50% | 2.00 | 2.08 | 1.57 | 4,784,801.00 |
Mar 04 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.16 | 1.93 | 7,352,141.00 |
Mar 03 2024 | 2.00 | -0.030 | -1.48% | 2.01 | 2.11 | 1.81 | 4,236,733.00 |
Mar 02 2024 | 2.03 | 0.110 | 5.73% | 1.93 | 2.04 | 1.88 | 4,434,343.00 |
Mar 01 2024 | 1.92 | 0.110 | 6.08% | 1.80 | 1.96 | 1.77 | 4,276,622.00 |
Feb 29 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.93 | 1.73 | 7,161,673.00 |
Feb 28 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 2.19 | 1.60 | 14,224,745.00 |
Feb 27 2024 | 1.79 | -0.020 | -1.10% | 1.83 | 1.90 | 1.75 | 9,507,402.00 |
Feb 26 2024 | 1.81 | 0.240 | 15.29% | 1.54 | 2.06 | 1.54 | 20,592,624.00 |
Feb 25 2024 | 1.57 | 0.100 | 6.80% | 1.46 | 1.59 | 1.45 | 3,232,958.00 |
Feb 24 2024 | 1.47 | 0.060 | 4.26% | 1.41 | 1.51 | 1.37 | 2,161,498.00 |
Feb 23 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.45 | 1.36 | 2,723,508.00 |
Feb 22 2024 | 1.41 | 0.120 | 9.30% | 1.30 | 1.52 | 1.27 | 6,590,871.00 |
Feb 21 2024 | 1.29 | -0.050 | -3.73% | 1.33 | 1.37 | 1.23 | 2,007,499.00 |
Feb 20 2024 | 1.34 | -0.050 | -3.60% | 1.39 | 1.41 | 1.26 | 2,274,347.00 |
Feb 19 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.41 | 1.35 | 2,790,848.00 |
Feb 18 2024 | 1.36 | 0.030 | 2.26% | 1.32 | 1.39 | 1.31 | 1,548,677.00 |
Feb 17 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.27 | 1,832,165.00 |
Feb 16 2024 | 1.33 | 0.020 | 1.53% | 1.30 | 1.45 | 1.28 | 4,465,899.00 |
Feb 15 2024 | 1.31 | 0.020 | 1.55% | 1.28 | 1.32 | 1.26 | 1,936,970.00 |
Feb 14 2024 | 1.29 | 0.070 | 5.74% | 1.22 | 1.29 | 1.20 | 1,627,755.00 |
Feb 13 2024 | 1.22 | 0.010 | 0.83% | 1.22 | 1.25 | 1.18 | 1,775,621.00 |
Feb 12 2024 | 1.21 | 0.030 | 2.54% | 1.17 | 1.23 | 1.14 | 1,963,743.00 |
Feb 11 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.21 | 1.17 | 987,037.00 |
Feb 10 2024 | 1.18 | -0.040 | -3.28% | 1.20 | 1.22 | 1.16 | 927,159.00 |