Alice(ALICE)Heute
$0.015533
Alice Preisverlauf
(ALICE)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.015512 | $0.015498 | $0.014146 | $0.014738 | $904.8568 |
2025-09-13 | $0.015452 | $0.016008 | $0.014762 | $0.015525 | $1,697.816 |
2025-09-12 | $0.019254 | $0.019628 | $0.011313 | $0.015452 | $11,236.11 |
2025-09-11 | $0.023344 | $0.023297 | $0.019126 | $0.019254 | $2,297.235 |
2025-09-10 | $0.022930 | $0.023829 | $0.022528 | $0.023334 | $989.2563 |
2025-09-09 | $0.025169 | $0.025263 | $0.022930 | $0.022985 | $2,178.574 |
2025-09-08 | $0.024909 | $0.025346 | $0.024408 | $0.025229 | $1,005.923 |
2025-09-07 | $0.023943 | $0.024963 | $0.023919 | $0.024909 | $101.4686 |
2025-09-06 | $0.023509 | $0.024721 | $0.023314 | $0.023950 | $716.0594 |
2025-09-05 | $0.024030 | $0.024626 | $0.023362 | $0.023485 | $990.7883 |
2025-09-04 | $0.026620 | $0.026725 | $0.023817 | $0.024051 | $1,489.617 |
2025-09-03 | $0.027002 | $0.027449 | $0.026305 | $0.026635 | $1,805.670 |
2025-09-02 | $0.027427 | $0.027729 | $0.026592 | $0.026986 | $576.1298 |
2025-09-01 | $0.027567 | $0.028960 | $0.027277 | $0.027431 | $844.8031 |
2025-08-31 | $0.025552 | $0.028863 | $0.024070 | $0.028863 | $2,481.646 |
2025-08-30 | $0.025094 | $0.025646 | $0.024533 | $0.025548 | $568.3477 |
2025-08-29 | $0.026087 | $0.026351 | $0.024874 | $0.025094 | $446.3844 |
2025-08-28 | $0.027559 | $0.027559 | $0.025963 | $0.026088 | $984.1674 |
2025-08-27 | $0.026275 | $0.028259 | $0.026262 | $0.027559 | $1,484.150 |
2025-08-26 | $0.028740 | $0.028979 | $0.024131 | $0.026267 | $3,019.557 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Alice(ALICE)
