ALICE Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $6.54 | $6.93 | $6.47 | $6.93 | $93.07M |
| 2022-03-22 | $6.35 | $6.74 | $6.32 | $6.55 | $85.97M |
| 2022-03-21 | $6.21 | $6.51 | $6.07 | $6.35 | $63.84M |
| 2022-03-18 | $6.20 | $6.30 | $5.96 | $6.27 | $58.83M |
| 2022-03-17 | $6.15 | $6.43 | $6.12 | $6.21 | $75.42M |
| 2022-03-16 | $5.77 | $6.15 | $5.65 | $6.14 | $81.02M |
| 2022-03-15 | $5.66 | $5.81 | $5.50 | $5.76 | $49.74M |
| 2022-03-14 | $5.49 | $5.68 | $5.44 | $5.65 | $55.04M |
| 2022-03-13 | $5.83 | $6.03 | $5.46 | $5.50 | $63.75M |
| 2022-03-12 | $5.81 | $6.08 | $5.81 | $5.84 | $57.80M |
| 2022-03-11 | $5.99 | $6.10 | $5.77 | $5.82 | $57.63M |
| 2022-03-10 | $6.36 | $6.46 | $5.87 | $5.99 | $80.12M |
| 2022-03-09 | $6.07 | $6.52 | $6.05 | $6.38 | $81.79M |
| 2022-03-08 | $6.15 | $6.33 | $6.04 | $6.07 | $63.49M |
| 2022-03-07 | $6.40 | $6.65 | $6.07 | $6.17 | $282,584.90 |
| 2022-03-06 | $6.87 | $6.93 | $6.37 | $6.41 | $219,100.85 |
| 2022-03-05 | $6.72 | $6.94 | $6.55 | $6.87 | $213,516.93 |
| 2022-03-04 | $6.92 | $7.15 | $6.58 | $6.72 | $298,686.72 |
| 2022-03-03 | $7.40 | $7.50 | $7.07 | $7.24 | $302,393.19 |
| 2022-03-02 | $7.90 | $7.90 | $7.35 | $7.38 | $428,882.81 |
| 2022-03-01 | $7.55 | $7.95 | $7.34 | $7.86 | $560,034.52 |
| 2022-02-28 | $6.73 | $7.57 | $6.59 | $7.54 | $411,875.91 |
| 2022-02-27 | $7.12 | $7.22 | $6.56 | $6.72 | $361,226.26 |
| 2022-02-26 | $7.43 | $7.59 | $7.04 | $7.12 | $340,614.63 |
| 2022-02-25 | $6.89 | $7.53 | $6.62 | $7.40 | $507,504.07 |
| 2022-02-24 | $7.11 | $7.36 | $6.01 | $6.88 | $968,407.97 |
| 2022-02-23 | $6.83 | $8.07 | $6.65 | $7.16 | $838,802.06 |
| 2022-02-22 | $6.44 | $6.85 | $6.14 | $6.81 | $434,584.03 |
| 2022-02-21 | $7.07 | $7.66 | $6.43 | $6.43 | $470,489.36 |
| 2022-02-20 | $7.65 | $7.69 | $6.94 | $7.09 | $334,666.89 |