ALICE Coin Values ALICE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-29 | $0.7258000 | $0.7330000 | $0.7400000 | $0.7230000 |
2023-09-30 | $0.7370000 | $0.7352000 | $0.7436000 | $0.7319000 |
2023-10-01 | $0.7352000 | $0.7610000 | $0.7800000 | $0.7610000 |
2023-10-02 | $0.7610000 | $0.7399000 | $0.7449000 | $0.7283000 |
2023-10-03 | $0.7399000 | $0.7208000 | $0.7440000 | $0.7191000 |
2023-10-04 | $0.7230000 | $0.6970000 | $0.7234000 | $0.6834000 |
2023-10-05 | $0.6970000 | $0.7000000 | $0.7372000 | $0.6940000 |
2023-10-06 | $0.7000000 | $0.7080000 | $0.7158000 | $0.6970000 |
2023-10-07 | $0.7094000 | $0.7106000 | $0.7111000 | $0.7089000 |
2023-10-08 | $0.7029000 | $0.7074000 | $0.7090000 | $0.6927000 |
2023-10-09 | $0.7074000 | $0.6858000 | $0.6953000 | $0.6748000 |
2023-10-10 | $0.6858000 | $0.6741000 | $0.6819000 | $0.6710000 |
2023-10-11 | $0.6760000 | $0.6490000 | $0.6760000 | $0.6360000 |
2023-10-12 | $0.6490000 | $0.6730000 | $0.6910000 | $0.6400000 |
2023-10-13 | $0.6730000 | $0.6879000 | $0.6898000 | $0.6670000 |
2023-10-14 | $0.6690000 | $0.6827000 | $0.6858000 | $0.6671000 |
2023-10-15 | $0.6820000 | $0.6890000 | $0.7209000 | $0.6819000 |
2023-10-16 | $0.6890000 | $0.7120000 | $0.7401000 | $0.6880000 |
2023-10-17 | $0.7120000 | $0.7090000 | $0.7350000 | $0.7010000 |
2023-10-18 | $0.7044000 | $0.6771000 | $0.7130000 | $0.6708000 |
2023-10-19 | $0.6771000 | $0.6584000 | $0.6835000 | $0.6568000 |
2023-10-20 | $0.6584000 | $0.6789000 | $0.6997000 | $0.6660000 |
2023-10-21 | $0.6789000 | $0.6958000 | $0.7055000 | $0.6876000 |
2023-10-22 | $0.6940000 | $0.7420000 | $0.7529000 | $0.6912000 |
2023-10-23 | $0.7420000 | $0.7901000 | $0.8337000 | $0.7220000 |
2023-10-24 | $0.7901000 | $0.7890000 | $0.8200000 | $0.7601000 |
2023-10-25 | $0.7891000 | $0.8062000 | $0.8134000 | $0.7866000 |
2023-10-26 | $0.8070000 | $0.8310000 | $0.8540000 | $0.7851000 |
2023-10-27 | $0.8310000 | $0.8260000 | $0.8619000 | $0.8132000 |
2023-10-28 | $0.8295000 | $0.8474000 | $0.8474000 | $0.8208000 |
2023-10-29 | $0.8480000 | $0.9040000 | $0.9110000 | $0.8290000 |
2023-10-30 | $0.9040000 | $0.9160000 | $0.9160000 | $0.8803000 |
2023-10-31 | $0.9160000 | $0.8670000 | $0.9230000 | $0.8440000 |
2023-11-01 | $0.8670000 | $0.8920000 | $0.9020000 | $0.8230000 |
2023-11-02 | $0.8920000 | $0.8900000 | $0.9268000 | $0.8650000 |
2023-11-03 | $0.8900000 | $0.8700000 | $0.8900000 | $0.8400000 |
2023-11-04 | $0.8700000 | $0.8839000 | $0.8910000 | $0.8611000 |
2023-11-05 | $0.8839000 | $0.9020000 | $0.9375000 | $0.8821000 |
2023-11-06 | $0.9020000 | $0.9560000 | $0.9814000 | $0.8891000 |
2023-11-07 | $0.9560000 | $0.9260000 | $0.9690000 | $0.8996000 |
2023-11-08 | $0.9260000 | $0.9650000 | $0.9770000 | $0.9150000 |
2023-11-09 | $0.9650000 | $0.8920000 | $0.9949000 | $0.8250000 |
2023-11-10 | $0.8930000 | $0.8936000 | $0.8937000 | $0.8895000 |
2023-12-24 | $1.40 | $1.55 | $1.60 | $1.39 |
2023-12-25 | $1.55 | $1.56 | $1.64 | $1.43 |
2023-12-26 | $1.56 | $1.57 | $1.64 | $1.46 |
2023-12-27 | $1.57 | $1.53 | $1.58 | $1.49 |
2023-12-28 | $1.53 | $1.45 | $1.56 | $1.44 |
2023-12-29 | $1.45 | $1.45 | $1.49 | $1.42 |
2023-12-30 | $1.45 | $1.42 | $1.47 | $1.39 |
2023-12-31 | $1.42 | $1.38 | $1.46 | $1.36 |
2024-01-01 | $1.38 | $1.48 | $1.50 | $1.36 |
2024-01-02 | $1.48 | $1.44 | $1.52 | $1.41 |
2024-01-03 | $1.44 | $1.26 | $1.53 | $1.17 |
2024-01-04 | $1.26 | $1.30 | $1.35 | $1.25 |
2024-01-05 | $1.30 | $1.24 | $1.31 | $1.20 |
2024-01-06 | $1.24 | $1.20 | $1.24 | $1.15 |
2024-01-07 | $1.20 | $1.13 | $1.25 | $1.12 |
2024-01-08 | $1.13 | $1.20 | $1.20 | $1.04 |
2024-01-09 | $1.20 | $1.13 | $1.21 | $1.08 |
2024-01-10 | $1.13 | $1.25 | $1.27 | $1.09 |
2024-01-11 | $1.25 | $1.29 | $1.30 | $1.23 |
2024-01-12 | $1.29 | $1.25 | $1.32 | $1.21 |
2024-01-13 | $1.25 | $1.27 | $1.28 | $1.20 |
2024-01-14 | $1.27 | $1.19 | $1.28 | $1.19 |
2024-01-15 | $1.19 | $1.21 | $1.23 | $1.19 |
2024-01-16 | $1.21 | $1.25 | $1.26 | $1.20 |
2024-01-17 | $1.25 | $1.21 | $1.27 | $1.20 |
2024-01-18 | $1.21 | $1.14 | $1.22 | $1.12 |
2024-01-19 | $1.14 | $1.13 | $1.14 | $1.07 |
2024-01-20 | $1.13 | $1.16 | $1.17 | $1.12 |
2024-01-21 | $1.16 | $1.17 | $1.22 | $1.15 |
2024-01-22 | $1.17 | $1.09 | $1.18 | $1.08 |
2024-01-23 | $1.09 | $1.05 | $1.12 | $1.00 |
2024-01-24 | $1.05 | $1.08 | $1.09 | $1.04 |
2024-01-25 | $1.08 | $1.07 | $1.08 | $1.03 |
2024-01-26 | $1.07 | $1.12 | $1.12 | $1.06 |
2024-01-27 | $1.12 | $1.14 | $1.14 | $1.10 |
2024-01-28 | $1.14 | $1.12 | $1.15 | $1.10 |
2024-01-29 | $1.12 | $1.14 | $1.15 | $1.10 |
2024-01-30 | $1.14 | $1.13 | $1.17 | $1.13 |
2024-01-31 | $1.13 | $1.08 | $1.14 | $1.08 |
2024-02-01 | $1.08 | $1.10 | $1.11 | $1.06 |
2024-02-02 | $1.10 | $1.11 | $1.12 | $1.09 |
2024-02-03 | $1.11 | $1.09 | $1.12 | $1.08 |
2024-02-04 | $1.09 | $1.07 | $1.09 | $1.06 |
2024-02-05 | $1.07 | $1.08 | $1.09 | $1.05 |
2024-02-06 | $1.08 | $1.11 | $1.12 | $1.08 |
2024-02-07 | $1.11 | $1.15 | $1.16 | $1.10 |
2024-02-08 | $1.15 | $1.15 | $1.39 | $1.13 |
2024-02-09 | $1.15 | $1.20 | $1.22 | $1.14 |
2024-02-10 | $1.20 | $1.18 | $1.21 | $1.17 |
2024-02-11 | $1.18 | $1.17 | $1.20 | $1.17 |
2024-02-12 | $1.17 | $1.22 | $1.22 | $1.15 |
2024-02-13 | $1.22 | $1.22 | $1.25 | $1.19 |
2024-02-14 | $1.22 | $1.28 | $1.29 | $1.20 |
2024-02-15 | $1.28 | $1.31 | $1.31 | $1.28 |
2024-02-16 | $1.31 | $1.33 | $1.45 | $1.29 |
2024-02-17 | $1.33 | $1.33 | $1.33 | $1.33 |
2024-02-18 | $1.33 | $1.36 | $1.38 | $1.31 |
2024-02-19 | $1.36 | $1.39 | $1.41 | $1.36 |
2024-02-20 | $1.39 | $1.34 | $1.40 | $1.27 |
2024-02-21 | $1.34 | $1.30 | $1.34 | $1.23 |
2024-02-22 | $1.30 | $1.41 | $1.51 | $1.27 |
2024-02-23 | $1.41 | $1.40 | $1.47 | $1.37 |
2024-02-24 | $1.40 | $1.46 | $1.51 | $1.37 |
2024-02-25 | $1.46 | $1.58 | $1.59 | $1.43 |
2024-02-26 | $1.58 | $1.82 | $2.21 | $1.57 |
2024-02-27 | $1.82 | $1.79 | $1.92 | $1.76 |
2024-02-28 | $1.79 | $1.81 | $2.24 | $1.65 |
2024-02-29 | $1.81 | $1.80 | $1.94 | $1.74 |
2024-03-01 | $1.80 | $1.93 | $1.98 | $1.80 |
2024-03-02 | $1.93 | $2.03 | $2.17 | $1.89 |
2024-03-03 | $2.03 | $1.99 | $2.09 | $1.82 |
2024-03-04 | $1.99 | $2.01 | $2.15 | $1.93 |
2024-03-05 | $2.01 | $1.81 | $2.07 | $1.52 |
2024-03-06 | $1.81 | $1.96 | $1.97 | $1.73 |
2024-03-07 | $1.96 | $2.04 | $2.06 | $1.94 |
2024-03-08 | $2.04 | $1.97 | $2.08 | $1.87 |
2024-03-09 | $1.96 | $1.96 | $1.96 | $1.96 |
2024-03-10 | $2.29 | $2.31 | $2.42 | $2.14 |
2024-03-11 | $2.31 | $2.29 | $2.32 | $2.13 |
2024-03-12 | $2.29 | $2.23 | $2.32 | $2.06 |
2024-03-13 | $2.23 | $2.28 | $2.37 | $2.22 |
2024-03-14 | $2.28 | $2.19 | $2.28 | $2.04 |
2024-03-15 | $2.19 | $2.13 | $2.22 | $1.84 |
2024-03-16 | $2.13 | $1.93 | $2.25 | $1.87 |
2024-03-17 | $1.93 | $2.04 | $2.06 | $1.83 |
2024-03-18 | $2.03 | $1.86 | $2.04 | $1.85 |
2024-03-19 | $1.87 | $1.66 | $1.87 | $1.59 |
2024-03-20 | $1.66 | $1.85 | $1.86 | $1.58 |
2024-03-21 | $1.85 | $1.85 | $1.89 | $1.79 |
2024-03-22 | $1.85 | $1.81 | $1.95 | $1.76 |
2024-03-23 | $1.81 | $1.84 | $1.89 | $1.78 |
2024-03-24 | $1.84 | $1.87 | $1.89 | $1.81 |
2024-03-25 | $1.87 | $1.95 | $1.98 | $1.86 |
2024-03-26 | $1.95 | $2.01 | $2.05 | $1.94 |
2024-03-27 | $2.01 | $1.92 | $2.08 | $1.89 |
2024-03-28 | $1.92 | $1.92 | $1.96 | $1.88 |
2024-03-29 | $1.92 | $1.94 | $1.98 | $1.88 |
2024-03-30 | $1.94 | $1.87 | $1.96 | $1.85 |
2024-03-31 | $1.87 | $1.94 | $1.97 | $1.86 |
2024-04-01 | $1.94 | $1.88 | $2.06 | $1.82 |
2024-04-02 | $1.88 | $1.72 | $1.88 | $1.68 |
2024-04-03 | $1.72 | $1.73 | $1.78 | $1.66 |
2024-04-04 | $1.73 | $1.78 | $1.82 | $1.69 |
2024-04-05 | $1.78 | $1.74 | $1.78 | $1.67 |
2024-04-06 | $1.74 | $1.77 | $1.78 | $1.72 |
2024-04-07 | $1.77 | $1.82 | $1.84 | $1.76 |
2024-04-08 | $1.82 | $1.92 | $1.94 | $1.79 |
2024-04-09 | $1.92 | $1.84 | $1.93 | $1.84 |
2024-04-10 | $1.84 | $1.80 | $1.86 | $1.71 |
2024-04-11 | $1.80 | $1.78 | $1.87 | $1.77 |
2024-04-12 | $1.78 | $1.41 | $1.82 | $1.28 |
2024-04-13 | $1.41 | $1.16 | $1.41 | $1.01 |
2024-04-14 | $1.16 | $1.26 | $1.27 | $1.09 |
2024-04-15 | $1.26 | $1.18 | $1.32 | $1.15 |
2024-04-16 | $1.18 | $1.21 | $1.23 | $1.13 |
2024-04-17 | $1.21 | $1.19 | $1.22 | $1.13 |
2024-04-18 | $1.19 | $1.24 | $1.25 | $1.16 |
2024-04-19 | $1.24 | $1.28 | $1.31 | $1.14 |
2024-04-20 | $1.28 | $1.40 | $1.41 | $1.25 |
2024-04-21 | $1.40 | $1.37 | $1.41 | $1.34 |
2024-04-22 | $1.37 | $1.38 | $1.40 | $1.35 |
2024-04-23 | $1.38 | $1.37 | $1.40 | $1.34 |
2024-04-24 | $1.37 | $1.29 | $1.42 | $1.28 |
2024-04-25 | $1.29 | $1.30 | $1.32 | $1.24 |
2024-04-26 | $1.30 | $1.27 | $1.30 | $1.25 |
2024-04-27 | $1.27 | $1.29 | $1.29 | $1.21 |
2024-04-28 | $1.29 | $1.28 | $1.35 | $1.27 |
2024-04-29 | $1.28 | $1.29 | $1.30 | $1.23 |
2024-04-30 | $1.29 | $1.20 | $1.30 | $1.16 |
2024-05-01 | $1.20 | $1.20 | $1.20 | $1.20 |
2024-05-02 | $1.18 | $1.20 | $1.22 | $1.14 |
2024-05-03 | $1.20 | $1.25 | $1.26 | $1.17 |
2024-05-04 | $1.25 | $1.22 | $1.26 | $1.22 |
2024-05-05 | $1.22 | $1.25 | $1.28 | $1.20 |
2024-05-06 | $1.25 | $1.21 | $1.29 | $1.21 |
2024-05-07 | $1.21 | $1.18 | $1.24 | $1.18 |
2024-05-08 | $1.18 | $1.17 | $1.24 | $1.14 |
2024-05-09 | $1.17 | $1.22 | $1.23 | $1.14 |
2024-05-10 | $1.22 | $1.17 | $1.23 | $1.14 |
2024-05-11 | $1.17 | $1.13 | $1.18 | $1.13 |
2024-05-12 | $1.13 | $1.12 | $1.16 | $1.12 |
2024-05-13 | $1.12 | $1.13 | $1.15 | $1.06 |
2024-05-14 | $1.13 | $1.10 | $1.14 | $1.09 |
2024-05-15 | $1.10 | $1.17 | $1.17 | $1.08 |
2024-05-16 | $1.17 | $1.17 | $1.19 | $1.14 |
2024-05-17 | $1.17 | $1.21 | $1.24 | $1.16 |
2024-05-18 | $1.21 | $1.20 | $1.23 | $1.18 |
2024-05-19 | $1.20 | $1.15 | $1.21 | $1.15 |
2024-05-20 | $1.15 | $1.26 | $1.26 | $1.13 |
2024-05-21 | $1.26 | $1.28 | $1.32 | $1.25 |
2024-05-22 | $1.28 | $1.28 | $1.31 | $1.25 |
2024-05-23 | $1.28 | $1.24 | $1.30 | $1.16 |
2024-05-24 | $1.24 | $1.28 | $1.28 | $1.20 |
2024-05-25 | $1.28 | $1.32 | $1.35 | $1.28 |
2024-05-26 | $1.32 | $1.29 | $1.33 | $1.28 |
2024-05-27 | $1.29 | $1.30 | $1.33 | $1.27 |
2024-05-28 | $1.30 | $1.28 | $1.31 | $1.26 |
2024-05-29 | $1.28 | $1.28 | $1.33 | $1.27 |
2024-05-30 | $1.28 | $1.29 | $1.32 | $1.22 |
2024-05-31 | $1.29 | $1.61 | $2.13 | $1.27 |
2024-06-01 | $1.61 | $1.56 | $1.77 | $1.51 |
2024-06-02 | $1.56 | $1.66 | $1.68 | $1.53 |
2024-06-03 | $1.66 | $2.36 | $2.85 | $1.66 |
2024-06-04 | $2.36 | $2.37 | $2.37 | $2.33 |
2024-06-06 | $2.18 | $2.08 | $2.26 | $2.04 |
2024-06-07 | $2.08 | $2.09 | $2.09 | $2.08 |
2024-06-08 | $1.82 | $1.73 | $1.84 | $1.71 |
2024-06-09 | $1.73 | $1.70 | $1.74 | $1.69 |
2024-06-10 | $1.70 | $1.59 | $1.70 | $1.58 |
2024-06-11 | $1.59 | $1.53 | $1.61 | $1.48 |
2024-06-12 | $1.53 | $1.53 | $1.60 | $1.49 |
2024-06-13 | $1.53 | $1.48 | $1.55 | $1.43 |
2024-06-14 | $1.48 | $1.40 | $1.54 | $1.36 |
2024-06-15 | $1.40 | $1.39 | $1.47 | $1.38 |
2024-06-16 | $1.39 | $1.40 | $1.43 | $1.37 |
2024-06-17 | $1.40 | $1.25 | $1.41 | $1.21 |
2024-06-18 | $1.25 | $1.12 | $1.25 | $1.05 |
2024-06-19 | $1.12 | $1.15 | $1.17 | $1.10 |
2024-06-20 | $1.15 | $1.17 | $1.22 | $1.15 |
2024-06-21 | $1.17 | $1.19 | $1.26 | $1.16 |
2024-06-22 | $1.19 | $1.15 | $1.19 | $1.14 |
2024-06-23 | $1.15 | $1.10 | $1.18 | $1.08 |
2024-06-24 | $1.10 | $1.13 | $1.14 | $1.04 |
2024-06-25 | $1.13 | $1.13 | $1.13 | $1.13 |