Alice(ALICE)今日
$0.023130
Alice 価格履歴
(ALICE)期間: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | -- | $0.033327 | $0.028669 | -- | -- |
2025-08-24 | $0.033276 | $0.033561 | $0.031721 | $0.031871 | $373.2777 |
2025-08-23 | $0.031410 | $0.033905 | $0.029820 | $0.033241 | $5,178.991 |
2025-08-22 | $0.032014 | $0.032123 | $0.028930 | $0.031410 | $2,556.114 |
2025-08-21 | $0.030890 | $0.032561 | $0.030269 | $0.031434 | $3,150.833 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-10
Alice(ALICE)
