- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MyNeighborAlice (ALICE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/27/23 | 1.308 | 1.319 | 1.301 | 1.317 | 6,085,626.17 | 63,308,059.57 |
| 5/26/23 | 1.309 | 1.316 | 1.289 | 1.308 | 7,888,712.06 | 62,873,752.24 |
| 5/25/23 | 1.289 | 1.31 | 1.259 | 1.309 | 9,001,331.37 | 62,899,982.56 |
| 5/24/23 | 1.336 | 1.336 | 1.278 | 1.289 | 9,780,947.01 | 61,959,788.35 |
| 5/23/23 | 1.334 | 1.364 | 1.321 | 1.336 | 9,193,722.35 | 64,218,495.41 |
| 5/22/23 | 1.292 | 1.341 | 1.271 | 1.334 | 10,107,942.15 | 64,141,229.56 |
| 5/20/23 | 1.315 | 1.339 | 1.303 | 1.332 | 7,625,948.11 | 64,018,101.7 |
| 5/18/23 | 1.345 | 1.345 | 1.283 | 1.326 | 11,754,373.29 | 63,730,697.41 |
| 5/17/23 | 1.311 | 1.35 | 1.283 | 1.345 | 14,469,773.72 | 64,664,673.92 |
| 5/16/23 | 1.283 | 1.313 | 1.262 | 1.311 | 11,130,646.7 | 63,025,680.59 |
| 5/15/23 | 1.255 | 1.294 | 1.235 | 1.283 | 9,818,199.59 | 61,692,051.21 |
| 5/14/23 | 1.223 | 1.257 | 1.207 | 1.255 | 8,600,861.72 | 60,310,459.22 |
| 5/13/23 | 1.246 | 1.247 | 1.213 | 1.223 | 9,295,931.23 | 58,803,082.65 |
| 5/12/23 | 1.235 | 1.246 | 1.191 | 1.246 | 12,372,878.13 | 59,887,490.11 |
| 5/11/23 | 1.343 | 1.343 | 1.229 | 1.235 | 12,392,863.62 | 59,369,433.93 |
| 5/10/23 | 1.315 | 1.351 | 1.273 | 1.343 | 14,325,218.26 | 64,577,323.29 |
| 5/9/23 | 1.297 | 1.331 | 1.296 | 1.315 | 9,697,073.56 | 63,214,461.28 |
| 5/8/23 | 1.445 | 1.449 | 1.284 | 1.298 | 15,455,636.42 | 62,375,241.71 |
| 5/7/23 | 1.463 | 1.477 | 1.444 | 1.445 | 8,011,531.71 | 69,466,551.9 |
| 5/6/23 | 1.524 | 1.531 | 1.432 | 1.463 | 10,363,229.31 | 70,331,739.84 |
| 5/5/23 | 1.507 | 1.528 | 1.484 | 1.523 | 11,920,946.52 | 73,230,800.64 |
| 5/4/23 | 1.548 | 1.553 | 1.502 | 1.507 | 8,544,192.58 | 72,447,993.18 |
| 5/3/23 | 1.533 | 1.557 | 1.48 | 1.548 | 10,650,315.88 | 74,390,004.52 |
| 5/2/23 | 1.524 | 1.538 | 1.508 | 1.533 | 10,457,805.12 | 73,679,435.25 |
| 5/1/23 | 1.56 | 1.561 | 1.501 | 1.524 | 9,834,308.54 | 73,266,931.21 |
| 4/30/23 | 1.597 | 1.599 | 1.541 | 1.56 | 10,530,614.57 | 75,001,894.08 |
| 4/29/23 | 1.606 | 1.612 | 1.589 | 1.599 | 10,260,833.8 | 76,838,091.54 |
| 4/28/23 | 1.614 | 1.614 | 1.561 | 1.606 | 15,851,303.32 | 77,200,211.61 |
| 4/27/23 | 1.58 | 1.624 | 1.552 | 1.614 | 14,784,994.06 | 77,590,247.72 |
| 4/26/23 | 1.583 | 1.666 | 1.52 | 1.58 | 23,163,918.31 | 75,943,601.7 |
| 4/25/23 | 1.527 | 1.584 | 1.485 | 1.583 | 15,959,071.25 | 76,079,929.85 |
| 4/24/23 | 1.492 | 1.542 | 1.476 | 1.527 | 16,246,166.55 | 73,419,382.36 |
| 4/23/23 | 1.533 | 1.537 | 1.454 | 1.492 | 15,105,615.5 | 71,697,564.4 |
| 4/22/23 | 1.512 | 1.536 | 1.487 | 1.533 | 15,958,492 | 73,709,749.24 |
| 4/21/23 | 1.629 | 1.671 | 1.49 | 1.512 | 30,467,122.46 | 72,660,443.92 |
| 4/20/23 | 1.73 | 1.898 | 1.614 | 1.629 | 57,099,296.17 | 78,306,010.28 |
| 4/19/23 | 1.848 | 1.863 | 1.699 | 1.731 | 24,845,705.94 | 83,192,104.48 |
| 4/18/23 | 1.762 | 1.907 | 1.75 | 1.848 | 29,524,561.05 | 88,841,552.49 |
| 4/17/23 | 1.795 | 1.797 | 1.71 | 1.762 | 16,602,808.44 | 84,693,279.13 |
| 4/16/23 | 1.76 | 1.818 | 1.736 | 1.795 | 18,892,033.73 | 86,297,413.72 |
| 4/15/23 | 1.761 | 1.768 | 1.726 | 1.76 | 14,199,911.45 | 84,620,991.62 |
| 4/14/23 | 1.728 | 1.783 | 1.696 | 1.761 | 18,188,291.09 | 84,664,344.93 |
| 4/13/23 | 1.675 | 1.728 | 1.657 | 1.728 | 16,022,576.13 | 83,048,482.5 |
| 4/12/23 | 1.714 | 1.721 | 1.629 | 1.675 | 20,092,501.73 | 80,514,362.41 |
| 4/11/23 | 1.734 | 1.749 | 1.703 | 1.714 | 19,094,215.44 | 82,383,403.09 |
| 4/10/23 | 1.716 | 1.757 | 1.699 | 1.734 | 24,743,558.53 | 83,345,575.34 |
| 4/9/23 | 1.679 | 1.743 | 1.673 | 1.716 | 33,667,851.17 | 82,504,553.28 |
| 4/8/23 | 1.643 | 1.683 | 1.626 | 1.679 | 17,761,792.97 | 80,697,427.1 |
| 4/7/23 | 1.624 | 1.677 | 1.61 | 1.644 | 21,230,882.3 | 79,005,506.23 |
| 4/6/23 | 1.614 | 1.653 | 1.572 | 1.624 | 20,019,197.69 | 78,073,349.06 |
| 4/5/23 | 1.615 | 1.644 | 1.584 | 1.614 | 14,451,337.76 | 77,585,213.11 |
| 4/4/23 | 1.575 | 1.622 | 1.568 | 1.615 | 14,100,023.01 | 77,607,156.02 |
| 4/3/23 | 1.568 | 1.596 | 1.514 | 1.575 | 24,479,039.82 | 75,726,280.96 |
| 4/2/23 | 1.576 | 1.634 | 1.555 | 1.568 | 23,528,460.59 | 75,382,492.83 |
| 3/31/23 | 1.508 | 1.579 | 1.483 | 1.569 | 16,938,347.75 | 75,423,350.89 |
| 3/30/23 | 1.542 | 1.561 | 1.477 | 1.508 | 20,060,731.27 | 72,467,006.48 |
| 3/29/23 | 1.48 | 1.547 | 1.479 | 1.542 | 15,541,455.98 | 74,103,613.04 |
| 3/28/23 | 1.457 | 1.486 | 1.411 | 1.48 | 13,233,166.45 | 71,126,652.81 |
| 3/27/23 | 1.506 | 1.511 | 1.396 | 1.457 | 16,123,209.13 | 70,050,345.84 |
| 3/26/23 | 1.472 | 1.516 | 1.464 | 1.506 | 12,277,656.91 | 72,398,890.36 |
| 3/25/23 | 1.514 | 1.531 | 1.454 | 1.473 | 16,995,641.98 | 70,782,689.38 |
| 3/24/23 | 1.583 | 1.584 | 1.504 | 1.514 | 20,217,190.93 | 72,762,348.16 |
| 3/23/23 | 1.481 | 1.585 | 1.474 | 1.583 | 17,150,436.79 | 76,099,992.27 |
| 3/22/23 | 1.588 | 1.592 | 1.456 | 1.481 | 23,259,346.46 | 71,178,800.32 |
| 3/21/23 | 1.545 | 1.59 | 1.485 | 1.588 | 26,086,511.03 | 76,343,818.1 |
| 3/20/23 | 1.674 | 1.721 | 1.544 | 1.545 | 38,043,899.77 | 74,262,469.67 |
| 3/19/23 | 1.642 | 1.711 | 1.642 | 1.675 | 21,169,881.96 | 80,494,428.73 |
| 3/18/23 | 1.687 | 1.754 | 1.638 | 1.642 | 29,510,076.06 | 80,554,509.33 |
| 3/17/23 | 1.529 | 1.687 | 1.511 | 1.687 | 26,845,424.47 | 69,956,729.6 |
| 3/16/23 | 1.494 | 1.538 | 1.487 | 1.529 | 19,475,204.98 | 63,407,966.07 |
| 3/15/23 | 1.635 | 1.68 | 1.475 | 1.494 | 25,653,171.01 | 61,944,437.76 |
| 3/14/23 | 1.555 | 1.687 | 1.523 | 1.634 | 26,091,184.32 | 67,761,720.37 |
| 3/13/23 | 1.496 | 1.579 | 1.442 | 1.554 | 23,012,513.29 | 64,443,565.65 |
| 3/12/23 | 1.371 | 1.504 | 1.331 | 1.496 | 19,778,877.87 | 62,028,453.63 |
| 3/11/23 | 1.376 | 1.403 | 1.315 | 1.371 | 16,934,954.58 | 56,869,603.44 |
| 3/10/23 | 1.339 | 1.379 | 1.278 | 1.376 | 19,750,227.4 | 57,068,849.81 |
| 3/9/23 | 1.449 | 1.5 | 1.331 | 1.339 | 20,315,216.18 | 55,519,542.97 |
| 3/8/23 | 1.574 | 1.578 | 1.432 | 1.449 | 18,110,560.49 | 60,095,988.48 |
| 3/7/23 | 1.637 | 1.654 | 1.548 | 1.574 | 13,506,410.58 | 65,286,410.23 |
| 3/6/23 | 1.606 | 1.652 | 1.569 | 1.637 | 14,386,499.7 | 67,894,312.53 |
| 3/5/23 | 1.607 | 1.651 | 1.602 | 1.606 | 10,449,564.58 | 66,597,428.56 |
| 3/4/23 | 1.69 | 1.741 | 1.578 | 1.607 | 16,081,720.67 | 66,631,584.7 |
| 3/3/23 | 1.848 | 1.851 | 1.657 | 1.689 | 17,786,379.83 | 70,058,606.49 |
| 3/2/23 | 1.91 | 1.92 | 1.815 | 1.848 | 13,587,143.8 | 76,618,550.13 |
| 3/1/23 | 1.824 | 1.915 | 1.815 | 1.91 | 15,860,079.62 | 79,196,207.43 |
| 2/28/23 | 1.932 | 1.947 | 1.821 | 1.824 | 16,334,027.15 | 75,649,518.38 |
| 2/27/23 | 1.92 | 1.976 | 1.893 | 1.932 | 20,757,009.71 | 80,096,188.48 |
| 2/26/23 | 1.842 | 1.939 | 1.828 | 1.92 | 15,448,842.09 | 79,620,323.33 |
| 2/25/23 | 1.874 | 1.875 | 1.788 | 1.842 | 19,383,239.62 | 76,396,429.85 |
| 2/24/23 | 2.081 | 2.09 | 1.85 | 1.874 | 34,470,548.84 | 77,698,896.05 |
