Cap Mercado $2.55T
2.77%
Volume 24h $100.49B
-21.13%
BTC % 49.32%
-2.65%
ETH % 14.77%
-2.7%
Moedas
26.968
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Alice AI (ALICE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-04 2024 | $0.021262 | $0.020901 | $0.021923 | $0.020901 | $9,149 | - |
| May-03 2024 | $0.020901 | $0.019855 | $0.021398 | $0.020563 | $18,743 | - |
| May-02 2024 | $0.020509 | $0.019134 | $0.020509 | $0.020003 | $7,686 | - |
| May-01 2024 | $0.020003 | $0.017978 | $0.020003 | $0.018628 | $8,571 | - |
| Apr-30 2024 | $0.018498 | $0.018185 | $0.021417 | $0.021417 | $13,532 | - |
| Apr-29 2024 | $0.021148 | $0.019899 | $0.023977 | $0.023025 | $25,125 | - |
| Apr-28 2024 | $0.023001 | $0.023001 | $0.024855 | $0.024156 | $17,085 | - |
| Apr-27 2024 | $0.024234 | $0.021184 | $0.02439 | $0.022943 | $17,382 | - |
| Apr-26 2024 | $0.023177 | $0.021983 | $0.025578 | $0.025388 | $30,948 | - |
| Apr-25 2024 | $0.02574 | $0.02574 | $0.027969 | $0.027969 | $31,340 | - |
| Apr-24 2024 | $0.027969 | $0.02678 | $0.030216 | $0.029618 | $29,354 | - |
| Apr-23 2024 | $0.030509 | $0.028573 | $0.034423 | $0.034423 | $26,618 | - |
| Apr-22 2024 | $0.034495 | $0.032395 | $0.035469 | $0.035217 | $40,754 | - |
| Apr-21 2024 | $0.035685 | $0.034789 | $0.048227 | $0.043041 | $114,521 | - |
| Apr-20 2024 | $0.043058 | $0.028824 | $0.051182 | $0.029132 | $152,959 | - |