ALICE Coin Values ALICE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $1.58 | $1.62 | $1.64 | $1.58 |
2023-04-28 | $1.62 | $1.61 | $1.61 | $1.57 |
2023-04-29 | $1.61 | $1.59 | $1.61 | $1.59 |
2023-04-30 | $1.59 | $1.56 | $1.60 | $1.54 |
2023-05-01 | $1.56 | $1.52 | $1.56 | $1.49 |
2023-05-02 | $1.52 | $1.54 | $1.57 | $1.53 |
2023-05-03 | $1.54 | $1.55 | $1.55 | $1.51 |
2023-05-04 | $1.55 | $1.51 | $1.54 | $1.50 |
2023-05-05 | $1.51 | $1.52 | $1.55 | $1.51 |
2023-05-06 | $1.52 | $1.47 | $1.61 | $1.44 |
2023-05-07 | $1.47 | $1.45 | $1.45 | $1.43 |
2023-05-08 | $1.45 | $1.30 | $1.41 | $1.28 |
2023-05-09 | $1.30 | $1.32 | $1.33 | $1.30 |
2023-05-10 | $1.32 | $1.34 | $1.35 | $1.28 |
2023-05-11 | $1.34 | $1.35 | $1.35 | $1.34 |
2023-05-12 | $1.23 | $1.25 | $1.27 | $1.20 |
2023-05-13 | $1.25 | $1.22 | $1.25 | $1.21 |
2023-05-14 | $1.22 | $1.26 | $1.26 | $1.22 |
2023-05-15 | $1.26 | $1.28 | $1.29 | $1.25 |
2023-05-16 | $1.28 | $1.31 | $1.31 | $1.26 |
2023-05-17 | $1.31 | $1.35 | $1.37 | $1.31 |
2023-05-18 | $1.35 | $1.33 | $1.34 | $1.29 |
2023-05-19 | $1.33 | $1.32 | $1.33 | $1.30 |
2023-05-20 | $1.32 | $1.33 | $1.34 | $1.32 |
2023-05-21 | $1.33 | $1.29 | $1.31 | $1.28 |
2023-05-22 | $1.29 | $1.33 | $1.34 | $1.28 |
2023-05-23 | $1.34 | $1.34 | $1.36 | $1.32 |
2023-05-24 | $1.34 | $1.29 | $1.29 | $1.27 |
2023-05-25 | $1.29 | $1.31 | $1.32 | $1.27 |
2023-05-26 | $1.31 | $1.31 | $1.33 | $1.30 |
2023-05-27 | $1.31 | $1.32 | $1.33 | $1.31 |
2023-05-28 | $1.32 | $1.34 | $1.38 | $1.33 |
2023-05-29 | $1.34 | $1.29 | $1.33 | $1.29 |
2023-05-30 | $1.29 | $1.31 | $1.31 | $1.27 |
2023-05-31 | $1.31 | $1.27 | $1.29 | $1.26 |
2023-06-01 | $1.27 | $1.27 | $1.28 | $1.25 |
2023-06-02 | $1.27 | $1.31 | $1.33 | $1.29 |
2023-06-03 | $1.31 | $1.29 | $1.37 | $1.28 |
2023-06-04 | $1.29 | $1.29 | $1.30 | $1.28 |
2023-06-05 | $1.28 | $1.28 | $1.28 | $1.28 |
2023-06-06 | $1.13 | $1.18 | $1.22 | $1.18 |
2023-06-07 | $1.18 | $1.09 | $1.15 | $1.08 |
2023-06-08 | $1.09 | $1.11 | $1.12 | $1.08 |
2023-06-09 | $1.11 | $1.09 | $1.31 | $1.09 |
2023-06-10 | $1.09 | $0.8760000 | $1.09 | $0.8491000 |
2023-06-11 | $0.8739000 | $0.8711000 | $0.8742000 | $0.8706000 |
2023-06-12 | $0.8507000 | $0.8948000 | $0.8963000 | $0.8316000 |
2023-06-13 | $0.8940000 | $0.9070000 | $0.9530000 | $0.8930000 |
2023-06-14 | $0.9070000 | $0.8451000 | $0.9160000 | $0.8320000 |
2023-06-15 | $0.8451000 | $0.8830000 | $0.8850000 | $0.8451000 |
2023-06-16 | $0.8830000 | $0.9040000 | $0.9180000 | $0.8740000 |
2023-06-17 | $0.9040000 | $0.9140000 | $0.9240000 | $0.8969000 |
2023-06-18 | $0.9140000 | $0.8940000 | $0.9170000 | $0.8860000 |
2023-06-19 | $0.8958000 | $0.9044000 | $0.9168000 | $0.8937000 |
2023-06-20 | $0.9050000 | $0.9290000 | $0.9300000 | $0.8723000 |
2023-06-21 | $0.9260000 | $0.9780000 | $0.9990000 | $0.9570000 |
2023-06-22 | $0.9780000 | $0.9775000 | $1.02 | $0.9626000 |
2023-06-23 | $0.9820000 | $1.03 | $1.04 | $0.9740000 |
2023-06-24 | $1.03 | $1.04 | $1.05 | $1.00 |
2023-06-25 | $1.04 | $1.06 | $1.09 | $1.04 |
2023-06-26 | $1.06 | $1.04 | $1.07 | $1.02 |
2023-06-27 | $1.04 | $1.06 | $1.08 | $1.05 |
2023-06-28 | $1.06 | $0.9620000 | $1.06 | $0.9471000 |
2023-06-29 | $0.9620000 | $0.9750000 | $0.9940000 | $0.9600000 |
2023-06-30 | $0.9712000 | $1.04 | $1.04 | $0.9629000 |
2023-07-01 | $1.04 | $1.14 | $1.29 | $1.02 |
2023-07-02 | $1.14 | $1.09 | $1.22 | $1.05 |
2023-07-03 | $1.09 | $1.10 | $1.12 | $1.08 |
2023-07-04 | $1.10 | $1.09 | $1.11 | $1.07 |
2023-07-05 | $1.09 | $1.03 | $1.11 | $1.02 |
2023-07-06 | $1.03 | $1.00 | $1.04 | $0.9991000 |
2023-07-07 | $1.01 | $1.02 | $1.03 | $0.9880000 |
2023-07-08 | $1.02 | $1.00 | $1.04 | $0.9880000 |
2023-07-09 | $1.00 | $0.9950000 | $1.02 | $0.9950000 |
2023-07-10 | $0.9950000 | $1.01 | $1.05 | $0.9683000 |
2023-07-11 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-07-12 | $1.03 | $1.02 | $1.30 | $1.01 |
2023-07-13 | $1.02 | $1.09 | $1.10 | $1.01 |
2023-07-14 | $1.09 | $1.05 | $1.13 | $1.01 |
2023-07-15 | $1.05 | $1.05 | $1.09 | $1.03 |
2023-07-16 | $1.05 | $1.02 | $1.06 | $1.01 |
2023-07-17 | $1.02 | $1.04 | $1.04 | $0.9885000 |
2023-07-18 | $1.04 | $1.01 | $1.03 | $0.9944000 |
2023-07-19 | $1.01 | $1.00 | $1.02 | $0.9930000 |
2023-07-20 | $1.00 | $1.01 | $1.02 | $0.9956000 |
2023-07-21 | $1.01 | $1.01 | $1.02 | $1.01 |
2023-07-22 | $1.01 | $0.9930000 | $1.02 | $0.9830000 |
2023-07-23 | $0.9930000 | $1.01 | $1.01 | $0.9830000 |
2023-07-24 | $1.01 | $0.9570000 | $0.9804000 | $0.9454000 |
2023-07-25 | $0.9560000 | $0.9420000 | $0.9560000 | $0.9360000 |
2023-07-26 | $0.9420000 | $0.9440000 | $0.9730000 | $0.9300000 |
2023-07-27 | $0.9440000 | $0.9470000 | $0.9800000 | $0.9350000 |
2023-07-28 | $0.9470000 | $0.9560000 | $0.9734000 | $0.9390000 |
2023-07-29 | $0.9560000 | $0.9683000 | $1.03 | $0.9450000 |
2023-07-30 | $0.9683000 | $0.9440000 | $1.01 | $0.9181000 |
2023-07-31 | $0.9440000 | $0.9400000 | $0.9822000 | $0.9321000 |
2023-08-01 | $0.9400000 | $0.9460000 | $0.9510000 | $0.9100000 |
2023-08-02 | $0.9460000 | $0.9400000 | $0.9570000 | $0.9310000 |
2023-08-03 | $0.9400000 | $0.9510000 | $0.9560000 | $0.9340000 |
2023-08-04 | $0.9510000 | $0.9310000 | $0.9550000 | $0.9235000 |
2023-08-05 | $0.9310000 | $0.9560000 | $0.9570000 | $0.9080000 |
2023-08-06 | $0.9560000 | $0.9460000 | $0.9950000 | $0.9400000 |
2023-08-07 | $0.9460000 | $0.9160000 | $1.01 | $0.8954000 |
2023-08-08 | $0.9163000 | $0.9140000 | $0.9408000 | $0.9021000 |
2023-08-09 | $0.9175000 | $0.9170000 | $0.9395000 | $0.9050000 |
2023-08-10 | $0.9170000 | $0.9160000 | $0.9317000 | $0.9070000 |
2023-08-11 | $0.9160000 | $0.9120000 | $0.9230000 | $0.9048000 |
2023-08-12 | $0.9120000 | $0.9210000 | $0.9290000 | $0.9080000 |
2023-08-13 | $0.9210000 | $0.9410000 | $1.03 | $0.9180000 |
2023-08-14 | $0.9410000 | $0.9770000 | $0.9800000 | $0.9380000 |
2023-08-15 | $0.9770000 | $0.9040000 | $1.00 | $0.8600000 |
2023-08-16 | $0.9040000 | $0.8300000 | $0.9125000 | $0.8082000 |
2023-08-17 | $0.8300000 | $0.7275000 | $0.8580000 | $0.6575000 |
2023-08-18 | $0.7275000 | $0.7390000 | $0.7534000 | $0.7251000 |
2023-08-19 | $0.7390000 | $0.7570000 | $0.7630000 | $0.7334000 |
2023-08-20 | $0.7570000 | $0.7700000 | $0.7916000 | $0.7570000 |
2023-08-21 | $0.7700000 | $0.7630000 | $0.7710000 | $0.7460000 |
2023-08-22 | $0.7630000 | $0.7590000 | $0.7868000 | $0.7180000 |
2023-08-23 | $0.7604000 | $0.7779000 | $0.7882000 | $0.7665000 |
2023-08-24 | $0.7779000 | $0.7512000 | $0.7714000 | $0.7460000 |
2023-08-25 | $0.7512000 | $0.7591000 | $0.7591000 | $0.7237000 |
2023-08-26 | $0.7610000 | $0.7600000 | $0.7780000 | $0.7540000 |
2023-08-27 | $0.7600000 | $0.7620000 | $0.7820000 | $0.7540000 |
2023-08-28 | $0.7620000 | $0.7840000 | $0.7920000 | $0.7390000 |
2023-08-29 | $0.7840000 | $0.8270000 | $0.8450000 | $0.7580000 |
2023-08-30 | $0.8270000 | $0.8010000 | $0.8347000 | $0.7920000 |
2023-08-31 | $0.8010000 | $0.7670000 | $0.8030000 | $0.7570000 |
2023-09-01 | $0.7670000 | $0.7150000 | $0.7700000 | $0.7090000 |
2023-09-02 | $0.7150000 | $0.7380000 | $0.7440000 | $0.7100000 |
2023-09-03 | $0.7380000 | $0.7330000 | $0.7480000 | $0.7270000 |
2023-09-04 | $0.7330000 | $0.7320000 | $0.7596000 | $0.7260000 |
2023-09-05 | $0.7320000 | $0.7740000 | $0.7949000 | $0.7280000 |
2023-09-06 | $0.7740000 | $0.7810000 | $0.7920000 | $0.7560000 |
2023-09-07 | $0.7810000 | $0.7920000 | $0.7950000 | $0.7650000 |
2023-09-08 | $0.7920000 | $0.7960000 | $0.8180000 | $0.7900000 |
2023-09-09 | $0.7960000 | $0.7960000 | $0.8529000 | $0.7780000 |
2023-09-10 | $0.7960000 | $0.7630000 | $0.7960000 | $0.7250000 |
2023-09-11 | $0.7630000 | $0.7350000 | $0.7710000 | $0.7206000 |
2023-09-12 | $0.7350000 | $0.7250000 | $0.7649000 | $0.7250000 |
2023-09-13 | $0.7250000 | $0.7400000 | $0.7570000 | $0.7230000 |
2023-09-14 | $0.7400000 | $0.7450000 | $0.7739000 | $0.7350000 |
2023-09-15 | $0.7452000 | $0.7649000 | $0.7666000 | $0.7502000 |
2023-09-16 | $0.7680000 | $0.7800000 | $0.7880000 | $0.7670000 |
2023-09-17 | $0.7800000 | $0.7450000 | $0.7800000 | $0.7420000 |
2023-09-18 | $0.7450000 | $0.7600000 | $0.7780000 | $0.7380000 |
2023-09-19 | $0.7587000 | $0.7812000 | $0.7883000 | $0.7684000 |
2023-09-20 | $0.7810000 | $0.7810000 | $0.7860000 | $0.7700000 |
2023-09-21 | $0.7820000 | $0.7818000 | $0.7820000 | $0.7817000 |
2023-09-22 | $0.7620000 | $0.7720000 | $0.7740000 | $0.7550000 |
2023-09-23 | $0.7711000 | $0.7651000 | $0.7794000 | $0.7571000 |
2023-09-24 | $0.7600000 | $0.7490000 | $0.7610000 | $0.7440000 |
2023-09-25 | $0.7477000 | $0.7527000 | $0.7638000 | $0.7495000 |
2023-09-26 | $0.7527000 | $0.7527000 | $0.7529000 | $0.7527000 |