ALICEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 1.18 | -0.020 | -1.75% | 1.21 | 1.21 | 1.18 | 373.00 |
May 17 2024 | 1.20 | 0.030 | 2.65% | 1.16 | 1.22 | 1.16 | 1,402.00 |
May 16 2024 | 1.17 | 0.010 | 1.12% | 1.16 | 1.18 | 1.16 | 1,325.00 |
May 15 2024 | 1.16 | 0.040 | 3.96% | 1.09 | 1.16 | 1.09 | 1,111.00 |
May 14 2024 | 1.11 | -0.010 | -0.54% | 1.13 | 1.13 | 1.11 | 33.00 |
May 13 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.13 | 1.08 | 293.00 |
May 12 2024 | 1.12 | -0.020 | -1.50% | 1.15 | 1.15 | 1.12 | 515.00 |
May 11 2024 | 1.14 | -0.030 | -2.66% | 1.18 | 1.18 | 1.14 | 481.00 |
May 10 2024 | 1.17 | -0.030 | -2.35% | 1.22 | 1.23 | 1.16 | 991.00 |
May 09 2024 | 1.19 | 0.020 | 2.14% | 1.17 | 1.21 | 1.14 | 619.00 |
May 08 2024 | 1.17 | -0.030 | -2.83% | 1.17 | 1.23 | 1.15 | 1,504.00 |
May 07 2024 | 1.20 | -0.020 | -1.23% | 1.20 | 1.23 | 1.19 | 231.00 |
May 06 2024 | 1.22 | -0.030 | -2.48% | 1.25 | 1.28 | 1.21 | 1,614.00 |
May 05 2024 | 1.25 | 0.010 | 1.13% | 1.20 | 1.31 | 1.20 | 876.00 |
May 04 2024 | 1.24 | 0.00 | -0.24% | 1.24 | 1.25 | 1.23 | 396.00 |
May 03 2024 | 1.24 | 0.050 | 3.86% | 1.20 | 1.24 | 1.19 | 371.00 |
May 02 2024 | 1.19 | 0.030 | 2.76% | 1.16 | 1.21 | 1.14 | 154.00 |
May 01 2024 | 1.16 | -0.030 | -2.52% | 1.21 | 1.21 | 1.10 | 1,995.00 |
Apr 30 2024 | 1.19 | -0.090 | -6.67% | 1.29 | 1.30 | 1.16 | 807.00 |
Apr 29 2024 | 1.28 | -0.040 | -2.82% | 1.25 | 1.30 | 1.25 | 497.00 |
Apr 28 2024 | 1.31 | 0.030 | 2.02% | 1.29 | 1.34 | 1.29 | 723.00 |
Apr 27 2024 | 1.29 | 0.010 | 0.63% | 1.23 | 1.29 | 1.22 | 996.00 |
Apr 26 2024 | 1.28 | -0.030 | -2.14% | 1.27 | 1.30 | 1.27 | 3,332.00 |
Apr 25 2024 | 1.31 | -0.010 | -0.46% | 1.27 | 1.34 | 1.25 | 1,148.00 |
Apr 24 2024 | 1.31 | -0.040 | -2.89% | 1.40 | 1.41 | 1.28 | 1,163.00 |
Apr 23 2024 | 1.35 | -0.020 | -1.60% | 1.36 | 1.36 | 1.35 | 129.00 |
Apr 22 2024 | 1.37 | 0.010 | 0.44% | 1.39 | 1.39 | 1.37 | 165.00 |
Apr 21 2024 | 1.37 | -0.020 | -1.23% | 1.38 | 1.38 | 1.37 | 310.00 |
Apr 20 2024 | 1.38 | 0.130 | 10.10% | 1.27 | 1.40 | 1.27 | 824.00 |
Apr 19 2024 | 1.26 | 0.010 | 0.80% | 1.24 | 1.28 | 1.15 | 1,413.00 |
Apr 18 2024 | 1.25 | 0.050 | 4.18% | 1.19 | 1.28 | 1.19 | 172.00 |
Apr 17 2024 | 1.20 | -0.030 | -2.05% | 1.20 | 1.21 | 1.16 | 593.00 |
Apr 16 2024 | 1.22 | -0.010 | -0.89% | 1.17 | 1.24 | 1.15 | 1,088.00 |
Apr 15 2024 | 1.23 | -0.040 | -2.99% | 1.22 | 1.32 | 1.17 | 1,040.00 |
Apr 14 2024 | 1.27 | 0.070 | 6.18% | 1.15 | 1.27 | 1.11 | 1,739.00 |
Apr 13 2024 | 1.20 | -0.220 | -15.53% | 1.36 | 1.59 | 1.01 | 5,111.00 |
Apr 12 2024 | 1.42 | -0.360 | -20.03% | 1.78 | 1.80 | 1.39 | 952.00 |
Apr 11 2024 | 1.77 | -0.020 | -1.28% | 1.82 | 1.86 | 1.77 | 454.00 |
Apr 10 2024 | 1.80 | -0.070 | -3.80% | 1.75 | 1.81 | 1.73 | 321.00 |
Apr 09 2024 | 1.87 | -0.060 | -3.32% | 1.93 | 1.93 | 1.85 | 284.00 |
Apr 08 2024 | 1.93 | 0.120 | 6.75% | 1.81 | 1.93 | 1.81 | 155.00 |
Apr 07 2024 | 1.81 | 0.040 | 2.03% | 1.83 | 1.84 | 1.81 | 571.00 |
Apr 06 2024 | 1.77 | 0.020 | 1.43% | 1.76 | 1.77 | 1.76 | 20.00 |
Apr 05 2024 | 1.75 | -0.020 | -1.19% | 1.73 | 1.75 | 1.70 | 431.00 |
Apr 04 2024 | 1.77 | 0.060 | 3.51% | 1.75 | 1.79 | 1.71 | 368.00 |
Apr 03 2024 | 1.71 | -0.040 | -2.34% | 1.66 | 1.78 | 1.66 | 221.00 |
Apr 02 2024 | 1.75 | -0.100 | -5.46% | 1.83 | 1.83 | 1.70 | 407.00 |
Apr 01 2024 | 1.85 | -0.070 | -3.55% | 1.98 | 2.04 | 1.83 | 1,300.00 |
Mar 31 2024 | 1.92 | 0.050 | 2.73% | 1.93 | 1.93 | 1.92 | 109.00 |
Mar 30 2024 | 1.87 | -0.060 | -2.91% | 1.93 | 1.98 | 1.87 | 683.00 |
Mar 29 2024 | 1.92 | 0.010 | 0.31% | 1.90 | 1.97 | 1.88 | 2,472.00 |
Mar 28 2024 | 1.92 | -0.020 | -0.78% | 1.95 | 1.95 | 1.90 | 1,162.00 |
Mar 27 2024 | 1.93 | -0.090 | -4.36% | 2.01 | 2.06 | 1.89 | 9,230.00 |
Mar 26 2024 | 2.02 | 0.070 | 3.64% | 1.98 | 2.08 | 1.95 | 6,075.00 |
Mar 25 2024 | 1.95 | 0.070 | 3.56% | 1.87 | 1.97 | 1.87 | 3,833.00 |
Mar 24 2024 | 1.88 | 0.010 | 0.53% | 1.87 | 1.88 | 1.81 | 1,280.00 |
Mar 23 2024 | 1.87 | 0.070 | 3.77% | 1.80 | 1.88 | 1.80 | 1,475.00 |
Mar 22 2024 | 1.80 | -0.040 | -2.22% | 1.85 | 1.93 | 1.76 | 3,974.00 |
Mar 21 2024 | 1.85 | 0.00 | 0.22% | 1.86 | 1.87 | 1.81 | 2,349.00 |
Mar 20 2024 | 1.84 | 0.210 | 13.08% | 1.67 | 1.86 | 1.58 | 4,767.00 |
Mar 19 2024 | 1.63 | -0.320 | -16.21% | 1.87 | 1.88 | 1.60 | 10,887.00 |
Mar 18 2024 | 1.94 | -0.120 | -5.73% | 2.01 | 2.06 | 1.86 | 1,543.00 |
Mar 17 2024 | 2.06 | 0.180 | 9.45% | 1.90 | 2.07 | 1.84 | 4,437.00 |
Mar 16 2024 | 1.88 | -0.230 | -10.93% | 2.18 | 2.25 | 1.88 | 12,956.00 |
Mar 15 2024 | 2.11 | -0.100 | -4.65% | 2.19 | 2.19 | 1.89 | 4,081.00 |
Mar 14 2024 | 2.22 | -0.070 | -3.10% | 2.27 | 2.27 | 2.05 | 6,853.00 |
Mar 13 2024 | 2.29 | 0.050 | 2.33% | 2.22 | 2.35 | 2.22 | 2,699.00 |
Mar 12 2024 | 2.24 | -0.050 | -2.36% | 2.29 | 2.30 | 2.12 | 3,201.00 |
Mar 11 2024 | 2.29 | -0.030 | -1.25% | 2.38 | 2.38 | 2.10 | 2,616.00 |
Mar 10 2024 | 2.32 | 0.040 | 1.84% | 2.32 | 2.45 | 2.19 | 6,679.00 |
Mar 09 2024 | 2.28 | 0.310 | 15.88% | 1.96 | 2.34 | 1.96 | 13,404.00 |
Mar 08 2024 | 1.97 | -0.070 | -3.25% | 2.07 | 2.07 | 1.90 | 965.00 |
Mar 07 2024 | 2.03 | 0.090 | 4.48% | 1.98 | 2.05 | 1.97 | 1,193.00 |
Mar 06 2024 | 1.94 | 0.130 | 7.17% | 1.79 | 1.96 | 1.77 | 5,828.00 |
Mar 05 2024 | 1.81 | -0.200 | -10.06% | 1.99 | 2.21 | 1.66 | 7,224.00 |
Mar 04 2024 | 2.02 | 0.020 | 1.00% | 1.96 | 2.16 | 1.96 | 3,506.00 |
Mar 03 2024 | 2.00 | -0.040 | -1.87% | 2.00 | 2.06 | 1.79 | 4,024.00 |
Mar 02 2024 | 2.04 | 0.100 | 5.01% | 1.94 | 2.04 | 1.90 | 10,732.00 |
Mar 01 2024 | 1.94 | 0.050 | 2.87% | 1.80 | 1.94 | 1.80 | 2,532.00 |
Feb 29 2024 | 1.88 | 0.080 | 4.15% | 1.81 | 1.95 | 1.76 | 1,574.00 |
Feb 28 2024 | 1.81 | 0.010 | 0.61% | 1.81 | 2.13 | 1.68 | 7,925.00 |
Feb 27 2024 | 1.80 | -0.020 | -0.99% | 1.85 | 1.89 | 1.76 | 18,550.00 |
Feb 26 2024 | 1.82 | 0.200 | 12.52% | 1.59 | 2.04 | 1.58 | 20,370.00 |
Feb 25 2024 | 1.61 | 0.130 | 8.61% | 1.48 | 1.61 | 1.48 | 937.00 |
Feb 24 2024 | 1.49 | 0.050 | 3.34% | 1.46 | 1.49 | 1.46 | 660.00 |
Feb 23 2024 | 1.44 | 0.030 | 2.35% | 1.46 | 1.46 | 1.38 | 850.00 |
Feb 22 2024 | 1.41 | 0.110 | 8.58% | 1.29 | 1.50 | 1.29 | 2,765.00 |
Feb 21 2024 | 1.29 | -0.060 | -4.15% | 1.35 | 1.35 | 1.23 | 1,405.00 |
Feb 20 2024 | 1.35 | -0.050 | -3.50% | 1.39 | 1.40 | 1.28 | 1,568.00 |
Feb 19 2024 | 1.40 | 0.040 | 2.64% | 1.38 | 1.40 | 1.37 | 822.00 |
Feb 18 2024 | 1.36 | 0.040 | 3.26% | 1.32 | 1.38 | 1.32 | 2,824.00 |
Feb 17 2024 | 1.32 | 0.010 | 0.92% | 1.33 | 1.37 | 1.29 | 1,227.00 |