Alice Lịch sử Giá

(ALICE)

Khoảng thời gian: 2024-09-18 ~ 2025-09-19

2024-09-18

2025-09-19

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-18	$0.013401	$0.014165	$0.013113	$0.013828	$1,278.565
2025-09-17	$0.013632	$0.013942	$0.013353	$0.013390	$955.0547
2025-09-16	$0.015529	$0.015966	$0.013470	$0.013662	$1,880.092
2025-09-15	$0.014738	$0.015821	$0.014803	$0.015529	$1,308.562
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