- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MyNeighborAlice (ALICE) historical data and Live price
MyNeighborAlice
ALICE$ 1.14 + 1.635 % 
0.00001676 BTC
0.00001676 BTC MARKET CAP
77.64 M
77.64 M
24H VOLUME
11.311 M
11.311 M
CIRC.SUPPLY
67.913 M
67.913 M
MAX SUPPLY
Rank435
1H -0.03 %
24H 1.63 %
7D -15.00 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 1.223 | 1.277 | 1.197 | 1.248 | 7,368,369.17 | 84,728,242.08 |
| 5/4/24 | 1.249 | 1.259 | 1.222 | 1.223 | 7,089,569.85 | 83,060,705.13 |
| 5/3/24 | 1.204 | 1.262 | 1.171 | 1.249 | 7,741,501.96 | 84,825,661.61 |
| 5/2/24 | 1.183 | 1.219 | 1.141 | 1.204 | 7,298,526.57 | 81,765,209.82 |
| 5/1/24 | 1.199 | 1.206 | 1.093 | 1.183 | 14,147,010.52 | 80,324,204.53 |
| 4/30/24 | 1.288 | 1.301 | 1.159 | 1.199 | 10,159,458.65 | 81,456,559.88 |
| 4/29/24 | 1.277 | 1.299 | 1.237 | 1.288 | 6,210,238.23 | 87,480,917.87 |
| 4/28/24 | 1.288 | 1.347 | 1.273 | 1.277 | 8,028,812.54 | 86,740,732.66 |
| 4/27/24 | 1.269 | 1.291 | 1.218 | 1.288 | 6,751,630.46 | 87,499,338.1 |
| 4/26/24 | 1.296 | 1.302 | 1.248 | 1.269 | 6,777,518.89 | 86,153,705.03 |
| 4/25/24 | 1.29 | 1.316 | 1.246 | 1.296 | 10,118,148.39 | 88,018,085.94 |
| 4/24/24 | 1.369 | 1.413 | 1.276 | 1.29 | 11,731,103.97 | 87,625,227.4 |
| 4/23/24 | 1.375 | 1.397 | 1.342 | 1.369 | 9,138,078.69 | 92,986,182.59 |
| 4/22/24 | 1.368 | 1.401 | 1.351 | 1.375 | 10,566,093.38 | 93,404,578.5 |
| 4/21/24 | 1.396 | 1.407 | 1.339 | 1.368 | 8,459,771.72 | 92,877,063.58 |
| 4/20/24 | 1.273 | 1.406 | 1.256 | 1.396 | 8,699,626.87 | 94,790,056.77 |
| 4/19/24 | 1.241 | 1.307 | 1.141 | 1.273 | 10,855,448.58 | 86,460,468.4 |
| 4/18/24 | 1.184 | 1.252 | 1.157 | 1.241 | 9,236,419.82 | 84,258,888.49 |
| 4/17/24 | 1.209 | 1.218 | 1.131 | 1.184 | 11,788,679.48 | 80,442,053.48 |
| 4/16/24 | 1.181 | 1.23 | 1.136 | 1.209 | 12,096,884.2 | 82,092,641.94 |
| 4/15/24 | 1.256 | 1.317 | 1.151 | 1.181 | 12,817,073.98 | 80,211,564.49 |
| 4/14/24 | 1.152 | 1.269 | 1.098 | 1.256 | 15,287,851.71 | 85,304,199.95 |
| 4/13/24 | 1.407 | 1.407 | 1.012 | 1.152 | 26,763,133.13 | 78,231,066.81 |
| 4/12/24 | 1.778 | 1.815 | 1.339 | 1.407 | 20,453,481.65 | 95,548,732.81 |
| 4/11/24 | 1.8 | 1.864 | 1.764 | 1.778 | 9,468,406.02 | 120,730,698.47 |
| 4/10/24 | 1.845 | 1.859 | 1.723 | 1.8 | 11,230,583.28 | 122,263,858.34 |
| 4/9/24 | 1.916 | 1.93 | 1.837 | 1.845 | 10,924,273.82 | 125,294,235.96 |
| 4/8/24 | 1.819 | 1.936 | 1.787 | 1.916 | 10,332,066.4 | 130,126,878.18 |
| 4/7/24 | 1.766 | 1.841 | 1.764 | 1.819 | 10,171,860.11 | 123,536,026.99 |
| 4/6/24 | 1.735 | 1.779 | 1.724 | 1.766 | 8,071,677.3 | 119,925,520.15 |
| 4/5/24 | 1.78 | 1.781 | 1.666 | 1.735 | 10,551,550.09 | 117,803,481.87 |
| 4/4/24 | 1.725 | 1.825 | 1.691 | 1.78 | 9,419,033.02 | 120,911,844.69 |
| 4/3/24 | 1.72 | 1.779 | 1.66 | 1.725 | 10,931,416.63 | 117,131,006.55 |
| 4/2/24 | 1.874 | 1.874 | 1.674 | 1.72 | 15,185,764.27 | 116,826,157.61 |
| 4/1/24 | 1.949 | 2.052 | 1.82 | 1.874 | 18,385,626.74 | 127,293,616.98 |
| 3/31/24 | 1.868 | 1.966 | 1.86 | 1.949 | 10,058,997.08 | 132,385,070.2 |
| 3/30/24 | 1.943 | 1.961 | 1.848 | 1.868 | 10,023,824.35 | 126,835,543.8 |
| 3/29/24 | 1.917 | 1.976 | 1.879 | 1.943 | 15,011,192.71 | 131,934,976.79 |
| 3/28/24 | 1.931 | 1.958 | 1.882 | 1.917 | 12,881,951.53 | 130,214,075.02 |
| 3/27/24 | 2.018 | 2.039 | 1.897 | 1.931 | 14,774,290.99 | 131,140,244.75 |
| 3/26/24 | 1.949 | 2.04 | 1.945 | 2.018 | 17,513,419.38 | 137,054,068.94 |
| 3/25/24 | 1.868 | 1.974 | 1.862 | 1.949 | 14,141,489.37 | 132,367,275.05 |
| 3/24/24 | 1.835 | 1.887 | 1.803 | 1.868 | 10,380,528.3 | 126,830,045.08 |
| 3/23/24 | 1.809 | 1.89 | 1.776 | 1.835 | 11,862,513.91 | 124,601,324.64 |
| 3/22/24 | 1.849 | 1.935 | 1.755 | 1.809 | 18,058,978.56 | 122,835,783.01 |
| 3/21/24 | 1.847 | 1.875 | 1.786 | 1.849 | 12,788,370.18 | 125,551,453.07 |
| 3/20/24 | 1.658 | 1.859 | 1.581 | 1.847 | 18,351,187.86 | 125,460,502.28 |
| 3/19/24 | 1.867 | 1.89 | 1.591 | 1.658 | 26,767,372.38 | 112,616,848.43 |
| 3/18/24 | 2.033 | 2.072 | 1.833 | 1.867 | 15,150,629.12 | 126,770,134 |
| 3/17/24 | 1.926 | 2.06 | 1.833 | 2.039 | 19,928,874.9 | 138,507,978.01 |
| 3/16/24 | 2.13 | 2.247 | 1.879 | 1.926 | 31,865,853.81 | 130,767,536.73 |
| 3/15/24 | 2.187 | 2.216 | 1.863 | 2.13 | 40,218,711.64 | 144,644,069.89 |
| 3/14/24 | 2.279 | 2.282 | 2.056 | 2.187 | 26,121,839.52 | 148,505,376.54 |
| 3/13/24 | 2.237 | 2.365 | 2.215 | 2.279 | 24,679,919.88 | 154,745,613.44 |
| 3/12/24 | 2.279 | 2.316 | 2.102 | 2.237 | 26,733,139.6 | 151,889,971.77 |
| 3/11/24 | 2.313 | 2.319 | 2.184 | 2.279 | 35,525,768.43 | 154,754,891.61 |
| 3/10/24 | 2.282 | 2.381 | 2.151 | 2.313 | 61,724,170.59 | 157,073,946.67 |
| 3/9/24 | 1.967 | 2.346 | 1.956 | 2.282 | 59,503,606.46 | 155,003,980.23 |
| 3/8/24 | 2.042 | 2.077 | 1.902 | 1.967 | 22,137,847.17 | 133,615,303.39 |
| 3/7/24 | 1.957 | 2.055 | 1.941 | 2.042 | 24,429,406.9 | 138,656,649.84 |
| 3/6/24 | 1.812 | 1.965 | 1.735 | 1.957 | 22,140,198.9 | 132,878,805.12 |
| 3/5/24 | 2.001 | 2.066 | 1.575 | 1.812 | 34,117,039.31 | 123,037,789.31 |
| 3/4/24 | 1.989 | 2.148 | 1.935 | 2.001 | 32,147,360.55 | 135,884,515.26 |
| 3/3/24 | 2.025 | 2.089 | 1.93 | 1.989 | 24,895,870.36 | 135,105,229.58 |
| 3/2/24 | 1.924 | 2.034 | 1.889 | 2.025 | 25,060,920.58 | 137,508,295.24 |
| 3/1/24 | 1.799 | 1.94 | 1.796 | 1.924 | 21,390,783.59 | 130,672,995.3 |
| 2/29/24 | 1.804 | 1.911 | 1.741 | 1.799 | 37,627,228.07 | 122,154,266.07 |
| 2/28/24 | 1.79 | 2.079 | 1.658 | 1.804 | 80,826,794.12 | 122,498,279.49 |
| 2/27/24 | 1.82 | 1.894 | 1.758 | 1.79 | 50,651,002.63 | 121,568,061.67 |
| 2/26/24 | 1.58 | 2.039 | 1.573 | 1.819 | 174,427,649.29 | 123,563,437.01 |
| 2/25/24 | 1.462 | 1.58 | 1.45 | 1.58 | 14,693,956.43 | 107,334,855.37 |
| 2/24/24 | 1.4 | 1.505 | 1.375 | 1.462 | 9,634,334.6 | 99,299,994.41 |
| 2/23/24 | 1.404 | 1.441 | 1.369 | 1.4 | 11,471,223.34 | 95,060,747.26 |
| 2/22/24 | 1.298 | 1.495 | 1.27 | 1.404 | 27,680,288.93 | 95,345,003.72 |
| 2/21/24 | 1.336 | 1.338 | 1.232 | 1.298 | 7,684,352 | 88,149,951.53 |
| 2/20/24 | 1.388 | 1.401 | 1.269 | 1.336 | 9,314,133.89 | 90,753,468.14 |
| 2/19/24 | 1.36 | 1.403 | 1.356 | 1.388 | 7,101,421.04 | 94,268,593.77 |
| 2/18/24 | 1.327 | 1.381 | 1.311 | 1.36 | 6,585,255.08 | 92,340,681.98 |
| 2/17/24 | 1.328 | 1.338 | 1.278 | 1.327 | 7,502,345.27 | 90,137,398.17 |
| 2/16/24 | 1.304 | 1.428 | 1.287 | 1.328 | 16,863,893.37 | 90,197,997.5 |
| 2/15/24 | 1.28 | 1.31 | 1.277 | 1.304 | 7,786,326.48 | 88,551,018.08 |
| 2/14/24 | 1.215 | 1.286 | 1.207 | 1.28 | 6,886,232.88 | 86,919,752.78 |
| 2/13/24 | 1.218 | 1.251 | 1.192 | 1.216 | 7,369,208.18 | 82,555,114.81 |
| 2/12/24 | 1.174 | 1.222 | 1.147 | 1.218 | 6,111,270.71 | 82,701,167.67 |
| 2/11/24 | 1.179 | 1.202 | 1.17 | 1.174 | 4,576,974.47 | 79,721,348.81 |
| 2/10/24 | 1.2 | 1.207 | 1.169 | 1.179 | 4,644,123.16 | 80,064,788.46 |
| 2/9/24 | 1.144 | 1.218 | 1.144 | 1.199 | 7,209,915.05 | 81,452,161.84 |
| 2/8/24 | 1.148 | 1.16 | 1.134 | 1.144 | 4,580,254.7 | 77,666,502.56 |
| 2/7/24 | 1.111 | 1.159 | 1.108 | 1.148 | 6,070,631.89 | 77,950,287.76 |
| 2/6/24 | 1.079 | 1.115 | 1.075 | 1.111 | 4,880,278.83 | 75,465,578.67 |
