ALICEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 1.13 | -0.010 | -1.16% | 1.16 | 1.16 | 1.12 | 98,342.00 |
May 11 2024 | 1.14 | -0.030 | -2.30% | 1.16 | 1.19 | 1.14 | 85,237.00 |
May 10 2024 | 1.17 | -0.060 | -4.85% | 1.21 | 1.24 | 1.15 | 150,604.00 |
May 09 2024 | 1.23 | 0.060 | 4.80% | 1.17 | 1.23 | 1.14 | 124,160.00 |
May 08 2024 | 1.17 | -0.020 | -1.44% | 1.20 | 1.25 | 1.14 | 235,676.00 |
May 07 2024 | 1.19 | -0.030 | -2.39% | 1.22 | 1.24 | 1.18 | 150,479.00 |
May 06 2024 | 1.22 | -0.030 | -2.51% | 1.25 | 1.29 | 1.21 | 133,700.00 |
May 05 2024 | 1.25 | 0.020 | 1.47% | 1.24 | 1.28 | 1.20 | 108,567.00 |
May 04 2024 | 1.23 | -0.020 | -1.89% | 1.27 | 1.27 | 1.23 | 101,810.00 |
May 03 2024 | 1.26 | 0.040 | 3.23% | 1.22 | 1.27 | 1.17 | 117,814.00 |
May 02 2024 | 1.22 | 0.030 | 2.56% | 1.17 | 1.23 | 1.14 | 123,979.00 |
May 01 2024 | 1.19 | -0.020 | -1.89% | 1.18 | 1.22 | 1.09 | 304,115.00 |
Apr 30 2024 | 1.21 | -0.080 | -6.38% | 1.28 | 1.31 | 1.17 | 188,163.00 |
Apr 29 2024 | 1.29 | 0.010 | 0.78% | 1.30 | 1.30 | 1.24 | 125,472.00 |
Apr 28 2024 | 1.28 | 0.00 | 0.20% | 1.28 | 1.35 | 1.27 | 135,644.00 |
Apr 27 2024 | 1.28 | 0.010 | 0.64% | 1.27 | 1.30 | 1.22 | 81,948.00 |
Apr 26 2024 | 1.27 | -0.030 | -2.40% | 1.31 | 1.32 | 1.25 | 85,867.00 |
Apr 25 2024 | 1.30 | 0.010 | 0.76% | 1.29 | 1.32 | 1.24 | 178,498.00 |
Apr 24 2024 | 1.29 | -0.080 | -5.70% | 1.37 | 1.42 | 1.28 | 203,227.00 |
Apr 23 2024 | 1.37 | -0.020 | -1.32% | 1.39 | 1.41 | 1.35 | 142,032.00 |
Apr 22 2024 | 1.39 | 0.010 | 0.76% | 1.37 | 1.41 | 1.35 | 175,051.00 |
Apr 21 2024 | 1.38 | -0.030 | -1.87% | 1.40 | 1.41 | 1.34 | 126,607.00 |
Apr 20 2024 | 1.41 | 0.130 | 10.19% | 1.26 | 1.41 | 1.26 | 129,877.00 |
Apr 19 2024 | 1.28 | 0.030 | 2.32% | 1.25 | 1.31 | 1.14 | 194,656.00 |
Apr 18 2024 | 1.25 | 0.060 | 4.97% | 1.21 | 1.26 | 1.17 | 147,036.00 |
Apr 17 2024 | 1.19 | -0.030 | -2.60% | 1.23 | 1.23 | 1.13 | 236,584.00 |
Apr 16 2024 | 1.22 | 0.030 | 2.74% | 1.19 | 1.23 | 1.14 | 221,753.00 |
Apr 15 2024 | 1.19 | -0.080 | -6.10% | 1.27 | 1.32 | 1.15 | 242,113.00 |
Apr 14 2024 | 1.26 | 0.110 | 9.52% | 1.15 | 1.28 | 1.10 | 302,975.00 |
Apr 13 2024 | 1.15 | -0.260 | -18.55% | 1.40 | 1.42 | 1.01 | 516,846.00 |
Apr 12 2024 | 1.42 | -0.380 | -20.96% | 1.79 | 1.83 | 1.34 | 286,243.00 |
Apr 11 2024 | 1.79 | -0.010 | -0.60% | 1.81 | 1.88 | 1.76 | 109,491.00 |
Apr 10 2024 | 1.80 | -0.050 | -2.90% | 1.85 | 1.87 | 1.72 | 105,247.00 |
Apr 09 2024 | 1.86 | -0.070 | -3.53% | 1.94 | 1.95 | 1.85 | 131,823.00 |
Apr 08 2024 | 1.93 | 0.100 | 5.49% | 1.82 | 1.96 | 1.79 | 124,497.00 |
Apr 07 2024 | 1.83 | 0.060 | 3.51% | 1.77 | 1.85 | 1.76 | 127,924.00 |
Apr 06 2024 | 1.76 | 0.020 | 1.00% | 1.74 | 1.78 | 1.73 | 95,363.00 |
Apr 05 2024 | 1.75 | -0.050 | -2.57% | 1.77 | 1.80 | 1.68 | 130,378.00 |
Apr 04 2024 | 1.79 | 0.050 | 2.66% | 1.72 | 1.83 | 1.69 | 110,009.00 |
Apr 03 2024 | 1.75 | 0.010 | 0.53% | 1.75 | 1.79 | 1.67 | 150,442.00 |
Apr 02 2024 | 1.74 | -0.150 | -8.15% | 1.87 | 1.89 | 1.68 | 215,170.00 |
Apr 01 2024 | 1.89 | -0.070 | -3.40% | 1.94 | 2.06 | 1.82 | 253,854.00 |
Mar 31 2024 | 1.96 | 0.100 | 5.57% | 1.86 | 1.98 | 1.85 | 129,201.00 |
Mar 30 2024 | 1.85 | -0.080 | -4.22% | 1.94 | 1.98 | 1.85 | 130,885.00 |
Mar 29 2024 | 1.94 | 0.020 | 0.83% | 1.92 | 1.99 | 1.88 | 203,488.00 |
Mar 28 2024 | 1.92 | -0.020 | -0.91% | 1.95 | 1.98 | 1.88 | 175,843.00 |
Mar 27 2024 | 1.94 | -0.100 | -4.73% | 2.05 | 2.06 | 1.90 | 206,611.00 |
Mar 26 2024 | 2.03 | 0.070 | 3.79% | 1.96 | 2.06 | 1.94 | 240,667.00 |
Mar 25 2024 | 1.96 | 0.070 | 3.85% | 1.90 | 1.99 | 1.87 | 190,384.00 |
Mar 24 2024 | 1.89 | 0.030 | 1.72% | 1.86 | 1.90 | 1.81 | 138,930.00 |
Mar 23 2024 | 1.85 | 0.050 | 3.01% | 1.77 | 1.90 | 1.77 | 153,396.00 |
Mar 22 2024 | 1.80 | -0.050 | -2.50% | 1.86 | 1.95 | 1.76 | 272,051.00 |
Mar 21 2024 | 1.85 | 0.00 | 0.15% | 1.84 | 1.89 | 1.79 | 172,578.00 |
Mar 20 2024 | 1.84 | 0.180 | 10.83% | 1.63 | 1.87 | 1.59 | 283,055.00 |
Mar 19 2024 | 1.66 | -0.210 | -11.16% | 1.87 | 1.89 | 1.59 | 441,397.00 |
Mar 18 2024 | 1.87 | -0.160 | -7.93% | 2.05 | 2.07 | 1.84 | 217,282.00 |
Mar 17 2024 | 2.03 | 0.110 | 5.85% | 1.91 | 2.07 | 1.83 | 261,442.00 |
Mar 16 2024 | 1.92 | -0.200 | -9.54% | 2.13 | 2.25 | 1.89 | 453,670.00 |
Mar 15 2024 | 2.12 | -0.070 | -3.30% | 2.19 | 2.22 | 1.88 | 554,950.00 |
Mar 14 2024 | 2.20 | -0.090 | -3.76% | 2.28 | 2.30 | 2.05 | 343,644.00 |
Mar 13 2024 | 2.28 | 0.040 | 1.90% | 2.22 | 2.38 | 2.21 | 319,087.00 |
Mar 12 2024 | 2.24 | -0.040 | -1.78% | 2.28 | 2.33 | 2.07 | 368,046.00 |
Mar 11 2024 | 2.28 | -0.030 | -1.16% | 2.30 | 2.33 | 2.12 | 425,680.00 |
Mar 10 2024 | 2.31 | 0.030 | 1.24% | 2.28 | 2.40 | 2.15 | 780,034.00 |
Mar 09 2024 | 2.28 | 0.310 | 15.55% | 1.97 | 2.36 | 1.95 | 760,820.00 |
Mar 08 2024 | 1.97 | -0.080 | -3.82% | 2.05 | 2.08 | 1.89 | 305,314.00 |
Mar 07 2024 | 2.05 | 0.070 | 3.73% | 1.95 | 2.07 | 1.93 | 322,255.00 |
Mar 06 2024 | 1.98 | 0.180 | 9.72% | 1.80 | 1.98 | 1.73 | 289,207.00 |
Mar 05 2024 | 1.80 | -0.200 | -10.09% | 2.01 | 2.08 | 1.68 | 462,115.00 |
Mar 04 2024 | 2.00 | 0.00 | 0.18% | 2.01 | 2.16 | 1.93 | 475,510.00 |
Mar 03 2024 | 2.00 | -0.030 | -1.32% | 2.03 | 2.11 | 1.91 | 351,372.00 |
Mar 02 2024 | 2.03 | 0.090 | 4.78% | 1.95 | 2.04 | 1.89 | 355,664.00 |
Mar 01 2024 | 1.93 | 0.130 | 7.22% | 1.77 | 1.96 | 1.77 | 348,469.00 |
Feb 29 2024 | 1.80 | 0.00 | -0.07% | 1.80 | 1.92 | 1.75 | 581,852.00 |
Feb 28 2024 | 1.81 | 0.00 | -0.13% | 1.81 | 2.09 | 1.70 | 895,450.00 |
Feb 27 2024 | 1.81 | -0.010 | -0.37% | 1.81 | 1.90 | 1.75 | 761,677.00 |
Feb 26 2024 | 1.81 | 0.240 | 15.07% | 1.54 | 2.05 | 1.54 | 1,332,399.00 |
Feb 25 2024 | 1.58 | 0.120 | 8.05% | 1.46 | 1.59 | 1.46 | 265,189.00 |
Feb 24 2024 | 1.46 | 0.060 | 3.96% | 1.42 | 1.51 | 1.38 | 174,469.00 |
Feb 23 2024 | 1.40 | -0.010 | -0.54% | 1.43 | 1.45 | 1.37 | 232,315.00 |
Feb 22 2024 | 1.41 | 0.110 | 8.07% | 1.28 | 1.52 | 1.28 | 508,343.00 |
Feb 21 2024 | 1.31 | -0.040 | -3.14% | 1.34 | 1.37 | 1.23 | 157,867.00 |
Feb 20 2024 | 1.35 | -0.040 | -2.72% | 1.40 | 1.40 | 1.27 | 191,759.00 |
Feb 19 2024 | 1.39 | 0.020 | 1.64% | 1.38 | 1.41 | 1.36 | 129,651.00 |
Feb 18 2024 | 1.36 | 0.030 | 2.63% | 1.32 | 1.39 | 1.31 | 128,878.00 |
Feb 17 2024 | 1.33 | 0.010 | 0.54% | 1.31 | 1.34 | 1.28 | 159,891.00 |
Feb 16 2024 | 1.32 | 0.010 | 0.91% | 1.28 | 1.45 | 1.28 | 310,648.00 |
Feb 15 2024 | 1.31 | 0.020 | 1.54% | 1.28 | 1.32 | 1.27 | 152,943.00 |
Feb 14 2024 | 1.29 | 0.080 | 6.27% | 1.23 | 1.29 | 1.20 | 134,266.00 |
Feb 13 2024 | 1.21 | -0.010 | -0.90% | 1.22 | 1.25 | 1.19 | 151,202.00 |