ALICE [My Neighbor Alice] Historical Data - ALICEUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ALICE [My Neighbor Alice] (Cryptocurrency:ALICEUST)
ALICE [My Neighbor Alice] (Cryptocurrency:ALICEUST) Historical

ALICE [My Neighbor Alice] (ALICEUST)

1.25

-0.030

( -2.34% )

Updated: 07:44:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.12	-8.75912408759	1.37	1.42	1.2	1809726.73068	CX
4	-0.69	-35.5670103093	1.94	2.06	1	2465471.90753	CX
12	0.18	16.8224299065	1.07	2.44	1	3494637.9541	CX
26	0.3986	46.8170072821	0.8514	2.44	0.823	3658005.7875	CX
52	-0.35	-21.875	1.6	2.44	0.636	2751254.50127	CX
156	-12.38	-90.8290535583	13.63	28.66	0.636	4511469.48289	CX
260	-14.07	-91.8407310705	15.32	28.66	0.636	4433914.8536	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	1.28	-0.01	-0.78	1.29	1.35	1.27	1602567
1714261800	1.29	0.02	1.57	1.27	1.3	1.2	1104666
1714175400	1.27	-0.03	-2.31	1.3	1.32	1.25	1088182
1714089000	1.3	0.01	0.78	1.29	1.32	1.24	2153162
1714002600	1.29	-0.08	-5.84	1.37	1.42	1.27	2483886
1713916200	1.37	-0.01	-0.72	1.38	1.41	1.34	1727826
1713829800	1.38	0.02	1.47	1.37	1.41	1.35	2507795
1713743400	1.36	-0.05	-3.55	1.4	1.41	1.33	1520825
1713657000	1.41	0.14	11.02	1.27	1.41	1.25	1582399
1713570600	1.27	0.02	1.60	1.24	1.31	1.14	2400567
1713484200	1.25	0.06	5.04	1.19	1.26	1.15	1842901
1713397800	1.19	-0.03	-2.46	1.21	1.23	1.12	2903516
1713311400	1.22	0.04	3.39	1.18	1.23	1.13	2753986
1713225000	1.18	-0.08	-6.35	1.24	1.32	1.14	5412387
1713138600	1.26	0.1	8.62	1.15	1.29	1.09	3824584
1713052200	1.16	-0.26	-18.31	1.4	1.43	1	8304642
1712965800	1.42	-0.37	-20.67	1.77	1.84	1.25	4850511
1712879400	1.79	0	0.00	1.8	1.88	1.76	1355834
1712793000	1.79	-0.06	-3.24	1.84	1.87	1.7	1803987
1712706600	1.85	-0.06	-3.14	1.93	1.95	1.83	1653253
1712620200	1.91	0.08	4.37	1.81	1.96	1.78	2340290
1712533800	1.83	0.05	2.81	1.77	1.85	1.76	1611748
1712447400	1.78	0.03	1.71	1.73	1.78	1.72	1151303
1712361000	1.75	-0.03	-1.69	1.78	1.83	1.66	1708544
1712274600	1.78	0.05	2.89	1.72	1.84	1.69	1396982
1712188200	1.73	0	0.00	1.72	1.79	1.65	1867337
1712101800	1.73	-0.15	-7.98	1.87	1.89	1.67	2849831
1712015400	1.88	-0.07	-3.59	1.94	2.06	1.81	3229688
1711929000	1.95	0.1	5.41	1.87	1.98	1.85	1586580
1711842600	1.85	-0.09	-4.64	1.94	1.98	1.84	1598707
1711756200	1.94	0.02	1.04	1.92	1.99	1.87	2629513
1711669800	1.92	-0.02	-1.03	1.93	1.98	1.88	2123539
1711583400	1.94	-0.07	-3.48	2.01	2.06	1.89	2529833
1711497000	2.01	0.07	3.61	1.94	2.06	1.94	3080145
1711410600	1.94	0.07	3.74	1.87	1.99	1.86	2611962
1711324200	1.87	0.03	1.63	1.83	1.9	1.8	1690455
1711237800	1.84	0.04	2.22	1.8	1.9	1.77	2059944
1711151400	1.8	-0.05	-2.70	1.85	1.96	1.75	3343881
1711065000	1.85	0	0.00	1.84	1.89	1.78	2182176
1710978600	1.85	0.18	10.78	1.66	1.88	1.57	2962578
1710892200	1.67	-0.2	-10.70	1.87	1.89	1.58	4890771
1710805800	1.87	-0.17	-8.33	2.02	2.08	1.83	2570437
1710719400	2.04	0.12	6.25	1.94	2.07	1.83	3123883
1710633000	1.92	-0.2	-9.43	2.12	2.25	1.87	4915301
1710546600	2.12	-0.07	-3.20	2.19	2.22	1.83	6554690
1710460200	2.19	-0.09	-3.95	2.27	2.3	2.04	2883810
1710373800	2.28	0.05	2.24	2.22	2.38	2.21	4124644
1710287400	2.23	-0.04	-1.76	2.29	2.33	2.05	4289790
1710201000	2.27	-0.03	-1.30	2.31	2.34	2.12	7334471
1710114600	2.3	0.02	0.88	2.26	2.44	2.14	10759086
1710028200	2.28	0.31	15.74	1.96	2.36	1.95	11442203
1709941800	1.97	-0.07	-3.43	2.05	2.09	1.85	3435625
1709855400	2.04	0.09	4.62	1.96	2.07	1.93	4095263
1709769000	1.95	0.14	7.73	1.81	1.97	1.73	3703955
1709682600	1.81	-0.19	-9.50	2	2.08	1.57	4784801
1709596200	2	0	0.00	1.99	2.16	1.93	7352141
1709509800	2	-0.03	-1.48	2.01	2.11	1.81	4236733
1709423400	2.03	0.11	5.73	1.93	2.04	1.88	4434343
1709337000	1.92	0.11	6.08	1.8	1.96	1.77	4276622
1709250600	1.81	0	0.00	1.8	1.93	1.73	7161673
1709164200	1.81	0.02	1.12	1.79	2.19	1.6	14224745
1709077800	1.79	-0.02	-1.10	1.83	1.9	1.75	9507402
1708991400	1.81	0.24	15.29	1.54	2.06	1.54	20592624
1708905000	1.57	0.1	6.80	1.46	1.59	1.45	3232958
1708818600	1.47	0.06	4.26	1.41	1.51	1.37	2161498
1708732200	1.41	0	0.00	1.41	1.45	1.36	2723508
1708645800	1.41	0.12	9.30	1.3	1.52	1.27	6590871
1708559400	1.29	-0.05	-3.73	1.33	1.37	1.23	2007499
1708473000	1.34	-0.05	-3.60	1.39	1.41	1.26	2274347
1708386600	1.39	0.03	2.21	1.36	1.41	1.35	2790848
1708300200	1.36	0.03	2.26	1.32	1.39	1.31	1548677
1708213800	1.33	0	0.00	1.33	1.34	1.27	1832165
1708127400	1.33	0.02	1.53	1.3	1.45	1.28	4465899
1708041000	1.31	0.02	1.55	1.28	1.32	1.26	1936970
1707954600	1.29	0.07	5.74	1.22	1.29	1.2	1627755
1707868200	1.22	0.01	0.83	1.22	1.25	1.18	1775621
1707781800	1.21	0.03	2.54	1.17	1.23	1.14	1963743
1707695400	1.18	0	0.00	1.18	1.21	1.17	987037
1707609000	1.18	-0.04	-3.28	1.2	1.22	1.16	927159
1707522600	1.22	0.07	6.09	1.15	1.23	1.14	1692686
1707436200	1.15	0	0.00	1.15	1.17	1.13	1075178
1707349800	1.15	0.04	3.60	1.11	1.17	1.11	1393653
1707263400	1.11	0.03	2.78	1.08	1.12	1.07	1193060
1707177000	1.08	0.01	0.93	1.07	1.1	1.05	1220890
1707090600	1.07	-0.02	-1.83	1.09	1.13	1.06	880904
1707004200	1.09	-0.02	-1.80	1.11	1.13	1.08	1024224
1706917800	1.11	0.01	0.91	1.09	1.13	1.09	850813
1706831400	1.1	0.01	0.92	1.09	1.13	1.06	1401732
1706745000	1.09	-0.04	-3.54	1.14	1.17	1.07	1771729
1706658600	1.13	-0.01	-0.88	1.14	1.17	1.13	1265917
1706572200	1.14	0.02	1.79	1.11	1.16	1.09	1845272
1706485800	1.12	-0.01	-0.88	1.14	1.16	1.1	1303044
1706399400	1.13	0.01	0.89	1.12	1.15	1.1	1229012

ALICE [My Neighbor Alice]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions