ALICEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 1.26 | 0.110 | 9.22% | 1.15 | 1.26 | 1.14 | 100,367.00 |
May 19 2024 | 1.15 | -0.050 | -4.01% | 1.20 | 1.21 | 1.14 | 99,965.00 |
May 18 2024 | 1.20 | -0.010 | -0.50% | 1.20 | 1.22 | 1.18 | 68,356.00 |
May 17 2024 | 1.20 | 0.030 | 2.82% | 1.17 | 1.24 | 1.16 | 83,182.00 |
May 16 2024 | 1.17 | 0.010 | 0.60% | 1.16 | 1.19 | 1.14 | 69,426.00 |
May 15 2024 | 1.16 | 0.070 | 6.50% | 1.10 | 1.17 | 1.08 | 82,098.00 |
May 14 2024 | 1.09 | -0.030 | -2.66% | 1.12 | 1.13 | 1.09 | 85,781.00 |
May 13 2024 | 1.12 | 0.00 | 0.35% | 1.12 | 1.15 | 1.06 | 90,853.00 |
May 12 2024 | 1.12 | -0.010 | -1.15% | 1.13 | 1.16 | 1.12 | 86,632.00 |
May 11 2024 | 1.13 | -0.030 | -2.75% | 1.16 | 1.19 | 1.13 | 61,127.00 |
May 10 2024 | 1.16 | -0.060 | -4.90% | 1.22 | 1.24 | 1.14 | 87,740.00 |
May 09 2024 | 1.22 | 0.050 | 4.43% | 1.17 | 1.23 | 1.14 | 58,711.00 |
May 08 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.24 | 1.14 | 73,493.00 |
May 07 2024 | 1.18 | -0.030 | -2.23% | 1.21 | 1.23 | 1.18 | 78,858.00 |
May 06 2024 | 1.21 | -0.040 | -3.11% | 1.25 | 1.29 | 1.20 | 78,005.00 |
May 05 2024 | 1.25 | 0.030 | 2.20% | 1.22 | 1.28 | 1.20 | 84,125.00 |
May 04 2024 | 1.22 | -0.030 | -2.32% | 1.25 | 1.26 | 1.22 | 81,248.00 |
May 03 2024 | 1.25 | 0.050 | 3.91% | 1.21 | 1.26 | 1.17 | 68,623.00 |
May 02 2024 | 1.20 | 0.020 | 1.60% | 1.18 | 1.22 | 1.14 | 53,749.00 |
May 01 2024 | 1.18 | -0.020 | -1.42% | 1.20 | 1.21 | 1.09 | 84,916.00 |
Apr 30 2024 | 1.20 | -0.090 | -6.90% | 1.29 | 1.30 | 1.17 | 68,164.00 |
Apr 29 2024 | 1.29 | 0.010 | 0.94% | 1.28 | 1.30 | 1.24 | 71,852.00 |
Apr 28 2024 | 1.28 | -0.010 | -0.93% | 1.29 | 1.35 | 1.27 | 71,975.00 |
Apr 27 2024 | 1.29 | 0.020 | 1.49% | 1.27 | 1.29 | 1.23 | 73,776.00 |
Apr 26 2024 | 1.27 | -0.030 | -2.17% | 1.30 | 1.30 | 1.26 | 58,958.00 |
Apr 25 2024 | 1.30 | 0.010 | 0.63% | 1.29 | 1.32 | 1.24 | 69,910.00 |
Apr 24 2024 | 1.29 | -0.080 | -5.77% | 1.37 | 1.41 | 1.27 | 80,544.00 |
Apr 23 2024 | 1.37 | -0.010 | -0.36% | 1.38 | 1.40 | 1.34 | 73,463.00 |
Apr 22 2024 | 1.37 | 0.010 | 0.66% | 1.37 | 1.40 | 1.35 | 79,463.00 |
Apr 21 2024 | 1.37 | -0.030 | -2.05% | 1.40 | 1.41 | 1.33 | 74,691.00 |
Apr 20 2024 | 1.39 | 0.120 | 9.08% | 1.27 | 1.40 | 1.25 | 74,840.00 |
Apr 19 2024 | 1.28 | 0.040 | 3.02% | 1.24 | 1.31 | 1.14 | 80,458.00 |
Apr 18 2024 | 1.24 | 0.050 | 4.55% | 1.18 | 1.25 | 1.16 | 74,327.00 |
Apr 17 2024 | 1.19 | -0.020 | -1.82% | 1.21 | 1.22 | 1.13 | 87,984.00 |
Apr 16 2024 | 1.21 | 0.030 | 2.49% | 1.18 | 1.23 | 1.13 | 74,969.00 |
Apr 15 2024 | 1.18 | -0.070 | -5.93% | 1.25 | 1.32 | 1.14 | 76,230.00 |
Apr 14 2024 | 1.25 | 0.100 | 8.68% | 1.14 | 1.27 | 1.10 | 46,176.00 |
Apr 13 2024 | 1.15 | -0.250 | -17.93% | 1.40 | 1.40 | 1.00 | 70,519.00 |
Apr 12 2024 | 1.41 | -0.370 | -20.97% | 1.78 | 1.82 | 1.34 | 67,808.00 |
Apr 11 2024 | 1.78 | -0.020 | -1.11% | 1.80 | 1.87 | 1.76 | 53,258.00 |
Apr 10 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.86 | 1.72 | 57,750.00 |
Apr 09 2024 | 1.85 | -0.070 | -3.50% | 1.92 | 1.94 | 1.83 | 57,304.00 |
Apr 08 2024 | 1.92 | 0.100 | 5.27% | 1.82 | 1.93 | 1.78 | 59,119.00 |
Apr 07 2024 | 1.82 | 0.050 | 3.00% | 1.76 | 1.84 | 1.76 | 72,381.00 |
Apr 06 2024 | 1.77 | 0.030 | 1.79% | 1.73 | 1.78 | 1.72 | 54,981.00 |
Apr 05 2024 | 1.74 | -0.040 | -2.53% | 1.78 | 1.78 | 1.66 | 67,503.00 |
Apr 04 2024 | 1.78 | 0.050 | 3.01% | 1.72 | 1.83 | 1.69 | 55,666.00 |
Apr 03 2024 | 1.73 | 0.010 | 0.64% | 1.72 | 1.78 | 1.65 | 55,836.00 |
Apr 02 2024 | 1.72 | -0.160 | -8.47% | 1.87 | 1.87 | 1.67 | 60,887.00 |
Apr 01 2024 | 1.88 | -0.070 | -3.79% | 1.95 | 2.06 | 1.82 | 55,271.00 |
Mar 31 2024 | 1.95 | 0.090 | 4.78% | 1.86 | 1.97 | 1.86 | 55,982.00 |
Mar 30 2024 | 1.86 | -0.080 | -4.07% | 1.94 | 1.96 | 1.85 | 52,833.00 |
Mar 29 2024 | 1.94 | 0.020 | 1.29% | 1.91 | 1.98 | 1.88 | 48,378.00 |
Mar 28 2024 | 1.92 | -0.010 | -0.61% | 1.93 | 1.96 | 1.88 | 52,792.00 |
Mar 27 2024 | 1.93 | -0.090 | -4.27% | 2.02 | 2.04 | 1.89 | 49,421.00 |
Mar 26 2024 | 2.01 | 0.070 | 3.71% | 1.94 | 2.04 | 1.94 | 64,935.00 |
Mar 25 2024 | 1.94 | 0.070 | 3.96% | 1.87 | 1.97 | 1.86 | 65,413.00 |
Mar 24 2024 | 1.87 | 0.030 | 1.74% | 1.83 | 1.89 | 1.80 | 52,540.00 |
Mar 23 2024 | 1.84 | 0.030 | 1.72% | 1.81 | 1.89 | 1.77 | 51,666.00 |
Mar 22 2024 | 1.81 | -0.040 | -2.38% | 1.85 | 1.94 | 1.75 | 58,092.00 |
Mar 21 2024 | 1.85 | 0.00 | 0.16% | 1.85 | 1.88 | 1.79 | 57,468.00 |
Mar 20 2024 | 1.85 | 0.190 | 11.67% | 1.66 | 1.86 | 1.58 | 50,583.00 |
Mar 19 2024 | 1.65 | -0.210 | -11.41% | 1.86 | 1.89 | 1.58 | 72,476.00 |
Mar 18 2024 | 1.87 | -0.160 | -8.11% | 2.03 | 2.08 | 1.84 | 56,280.00 |
Mar 17 2024 | 2.03 | 0.110 | 5.54% | 1.93 | 2.06 | 1.84 | 41,275.00 |
Mar 16 2024 | 1.92 | -0.200 | -9.23% | 2.13 | 2.24 | 1.88 | 48,292.00 |
Mar 15 2024 | 2.12 | -0.070 | -3.37% | 2.19 | 2.22 | 1.87 | 14,483.00 |
Mar 14 2024 | 2.19 | -0.090 | -3.74% | 2.27 | 2.28 | 2.04 | 45,908.00 |
Mar 13 2024 | 2.28 | 0.050 | 2.20% | 2.23 | 2.36 | 2.21 | 54,745.00 |
Mar 12 2024 | 2.23 | -0.040 | -1.93% | 2.29 | 2.32 | 2.09 | 57,179.00 |
Mar 11 2024 | 2.27 | -0.040 | -1.60% | 2.31 | 2.32 | 2.12 | 42,780.00 |
Mar 10 2024 | 2.31 | 0.020 | 1.05% | 2.28 | 2.40 | 2.13 | 50,212.00 |
Mar 09 2024 | 2.29 | 0.330 | 16.62% | 1.96 | 2.34 | 1.95 | 70,748.00 |
Mar 08 2024 | 1.96 | -0.080 | -3.83% | 2.04 | 2.08 | 1.91 | 47,937.00 |
Mar 07 2024 | 2.04 | 0.090 | 4.58% | 1.96 | 2.05 | 1.94 | 59,590.00 |
Mar 06 2024 | 1.95 | 0.140 | 7.78% | 1.81 | 1.96 | 1.73 | 36,453.00 |
Mar 05 2024 | 1.81 | -0.190 | -9.55% | 2.00 | 2.07 | 1.70 | 58,531.00 |
Mar 04 2024 | 2.00 | 0.020 | 0.81% | 1.99 | 2.15 | 1.93 | 65,157.00 |
Mar 03 2024 | 1.98 | -0.040 | -1.93% | 2.02 | 2.10 | 1.85 | 47,888.00 |
Mar 02 2024 | 2.02 | 0.100 | 5.26% | 1.92 | 2.04 | 1.88 | 57,689.00 |
Mar 01 2024 | 1.92 | 0.120 | 6.48% | 1.80 | 1.94 | 1.79 | 45,531.00 |
Feb 29 2024 | 1.81 | 0.00 | -0.06% | 1.80 | 1.92 | 1.74 | 40,647.00 |
Feb 28 2024 | 1.81 | 0.020 | 0.95% | 1.79 | 2.08 | 1.68 | 38,293.00 |
Feb 27 2024 | 1.79 | -0.030 | -1.43% | 1.83 | 1.90 | 1.76 | 30,116.00 |
Feb 26 2024 | 1.81 | 0.240 | 15.53% | 1.58 | 2.02 | 1.57 | 44,237.00 |
Feb 25 2024 | 1.57 | 0.110 | 7.52% | 1.46 | 1.58 | 1.45 | 80,972.00 |
Feb 24 2024 | 1.46 | 0.060 | 4.51% | 1.40 | 1.51 | 1.37 | 56,908.00 |
Feb 23 2024 | 1.40 | -0.010 | -0.50% | 1.41 | 1.44 | 1.36 | 41,960.00 |
Feb 22 2024 | 1.40 | 0.110 | 8.22% | 1.30 | 1.49 | 1.27 | 74,100.00 |
Feb 21 2024 | 1.30 | -0.040 | -2.90% | 1.33 | 1.34 | 1.23 | 68,942.00 |