ALICE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.13977119 | $0.15537185 | $0.13847527 | $0.15102044 | $14.83M |
| 2026-09-23 | $0.14919224 | $0.15107558 | $0.1371681 | $0.13986917 | $8.58M |
| 2026-09-22 | $0.14384252 | $0.15282111 | $0.14171809 | $0.14906256 | $11.22M |
| 2026-09-21 | $0.13727158 | $0.14369496 | $0.13683834 | $0.14369496 | $4.99M |
| 2026-09-20 | $0.14026883 | $0.14216468 | $0.1337841 | $0.13723577 | $4.40M |
| 2026-09-19 | $0.13803449 | $0.14063197 | $0.136465 | $0.14012463 | $4.55M |
| 2026-09-18 | $0.13099345 | $0.13799742 | $0.13084952 | $0.13799091 | $4.05M |
| 2026-09-17 | $0.12845941 | $0.13111582 | $0.12813529 | $0.13091859 | $3.77M |
| 2026-09-16 | $0.12863736 | $0.12874 | $0.12310576 | $0.12845584 | $4.41M |
| 2026-09-15 | $0.1296737 | $0.13059829 | $0.12495229 | $0.12847926 | $4.03M |
| 2026-09-14 | $0.13017533 | $0.1326948 | $0.12941375 | $0.12962592 | $3.68M |
| 2026-09-13 | $0.1355645 | $0.13849586 | $0.12958154 | $0.130024 | $6.14M |
| 2026-09-12 | $0.12868636 | $0.13841461 | $0.12868636 | $0.1357095 | $7.46M |
| 2026-09-11 | $0.12384547 | $0.13098136 | $0.12384547 | $0.12857718 | $4.47M |
| 2026-09-10 | $0.1303471 | $0.13036416 | $0.1231482 | $0.12360617 | $4.25M |
| 2026-09-09 | $0.13843398 | $0.14035878 | $0.1285742 | $0.13031394 | $4.76M |
| 2026-09-08 | $0.13898275 | $0.14046133 | $0.1367685 | $0.13848029 | $4.24M |
| 2026-09-07 | $0.13982343 | $0.14293351 | $0.13726545 | $0.1391526 | $5.12M |
| 2026-09-06 | $0.1399117 | $0.14065916 | $0.13726379 | $0.13936568 | $3.93M |
| 2026-09-05 | $0.13563829 | $0.14275867 | $0.13540263 | $0.139738 | $5.41M |
| 2026-09-04 | $0.13654999 | $0.13912918 | $0.13417355 | $0.13550192 | $5.52M |
| 2026-09-03 | $0.13280184 | $0.13756865 | $0.13240537 | $0.13654809 | $5.04M |
| 2026-09-02 | $0.1356156 | $0.13787504 | $0.13127118 | $0.13242867 | $5.02M |
| 2026-09-01 | $0.13401831 | $0.13827844 | $0.13141294 | $0.13558718 | $7.27M |
| 2026-08-31 | $0.13357771 | $0.13527586 | $0.13156723 | $0.13391748 | $4.39M |
| 2026-08-30 | $0.14118912 | $0.14177058 | $0.13184045 | $0.13305368 | $5.50M |
| 2026-08-29 | $0.13883334 | $0.14363817 | $0.13734425 | $0.14105594 | $6.34M |
| 2026-08-28 | $0.14520254 | $0.14683075 | $0.13586692 | $0.13895421 | $6.65M |
| 2026-08-27 | $0.14614408 | $0.14761491 | $0.14361814 | $0.14522382 | $5.68M |
| 2026-08-26 | $0.14404433 | $0.14625987 | $0.14147063 | $0.14624039 | $7.93M |