ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,588.40
      0.38%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.085
      -0.61%
      Bitcoin
      69,553.93
      2.59%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AliceNet Staking Token (Cryptocurrency:ALCAUSD)

      6. AliceNet Staking Token (Cryptocurrency:ALCAUSD) Historical

      ALCAUSD AliceNet Staking Token

      0.018754
      0.000623 (3.44%)
      20:02:02 - Realtime Data

      ALCAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 28 2024 0.018133 0.000096 0.53% 0.017988 0.018181 0.017741 0.00
      Jul 27 2024 0.018037 -0.000119 -0.66% 0.018115 0.018418 0.017764 0.00
      Jul 26 2024 0.018157 0.00057 3.24% 0.017582 0.0182 0.017578 0.00
      Jul 25 2024 0.017587 -0.000889 -4.81% 0.018484 0.018508 0.017145 0.00
      Jul 24 2024 0.018476 -0.000806 -4.18% 0.019297 0.019322 0.018321 0.00
      Jul 23 2024 0.019283 0.000203 1.07% 0.019069 0.019613 0.018854 0.00
      Jul 22 2024 0.01908 -0.000434 -2.22% 0.01761 0.019429 0.017532 0.00
      Jul 21 2024 0.019514 -0.00000200 -0.01% 0.019485 0.019639 0.019 0.00
      Jul 20 2024 0.019515 0.000087 0.45% 0.019423 0.019609 0.019296 0.00
      Jul 19 2024 0.019428 0.000422 2.22% 0.018934 0.019616 0.018715 0.00
      Jul 18 2024 0.019006 0.000214 1.14% 0.018784 0.019332 0.01875 0.00
      Jul 17 2024 0.018792 -0.000324 -1.69% 0.019114 0.019482 0.018713 0.00
      Jul 16 2024 0.019116 -0.000204 -1.06% 0.019325 0.01938 0.018562 0.00
      Jul 15 2024 0.01932 0.001269 7.03% 0.01761 0.019347 0.017532 0.00
      Jul 14 2024 0.018051 0.000445 2.53% 0.01761 0.018099 0.017532 0.00
      Jul 13 2024 0.017606 0.000257 1.48% 0.01735 0.017739 0.017255 0.00
      Jul 12 2024 0.017349 0.000178 1.03% 0.017162 0.017495 0.016883 0.00
      Jul 11 2024 0.017172 -0.000015 -0.09% 0.017157 0.017802 0.016934 0.00
      Jul 10 2024 0.017187 0.000178 1.05% 0.016968 0.017448 0.01678 0.00
      Jul 09 2024 0.017009 0.000305 1.83% 0.016706 0.01721 0.016642 0.00
      Jul 08 2024 0.016704 0.000509 3.14% 0.02116 0.021239 0.016084 0.00
      Jul 07 2024 0.016195 -0.000792 -4.66% 0.016963 0.017021 0.016195 0.00
      Jul 06 2024 0.016987 0.000467 2.82% 0.01651 0.017063 0.016389 0.00
      Jul 05 2024 0.016521 -0.000502 -2.95% 0.016878 0.017213 0.01569 0.00
      Jul 04 2024 0.017023 -0.00123 -6.74% 0.01827 0.018335 0.016941 0.00
      Jul 03 2024 0.018253 -0.000674 -3.56% 0.018935 0.018978 0.018006 0.00
      Jul 02 2024 0.018928 -0.000118 -0.62% 0.019038 0.019168 0.018828 0.00
      Jul 01 2024 0.019046 0.000014 0.07% 0.02116 0.021239 0.01896 0.00
      Jun 30 2024 0.019032 0.000352 1.88% 0.018692 0.019131 0.018562 0.00
      Jun 29 2024 0.01868 -0.000016 -0.09% 0.018696 0.018847 0.018653 0.00
      Jun 28 2024 0.018696 -0.000379 -1.99% 0.019107 0.019289 0.01863 0.00
      Jun 27 2024 0.019075 0.000423 2.27% 0.018662 0.019215 0.018631 0.00
      Jun 26 2024 0.018652 -0.000151 -0.80% 0.02116 0.021239 0.018425 0.00
      Jun 25 2024 0.018803 0.000193 1.04% 0.018627 0.019012 0.018512 0.00
      Jun 24 2024 0.01861 -0.00023 -1.22% 0.018836 0.018929 0.017977 0.00
      Jun 23 2024 0.01884 -0.000098 -0.52% 0.018938 0.019144 0.018752 2.00
      Jun 22 2024 0.018938 -0.000126 -0.66% 0.019076 0.019076 0.018844 0.00
      Jun 21 2024 0.019064 0.000095 0.50% 0.018958 0.019113 0.018575 0.00
      Jun 20 2024 0.01897 -0.000318 -1.65% 0.01929 0.019526 0.018822 0.00
      Jun 19 2024 0.019288 -0.000748 -3.73% 0.020046 0.020648 0.019068 1.00
      Jun 18 2024 0.020036 -0.000182 -0.90% 0.020273 0.020275 0.019445 0.00
      Jun 17 2024 0.020218 -0.000704 -3.36% 0.02116 0.021239 0.020033 0.00
      Jun 16 2024 0.020922 0.000317 1.54% 0.020591 0.021096 0.020465 0.00
      Jun 15 2024 0.020605 0.000354 1.75% 0.020252 0.020893 0.02021 0.00
      Jun 14 2024 0.020251 -0.000058 -0.29% 0.020331 0.020664 0.019578 0.00
      Jun 13 2024 0.020309 -0.000375 -1.81% 0.020663 0.020679 0.020034 0.00
      Jun 12 2024 0.020684 0.000531 2.63% 0.02016 0.021042 0.019959 0.00
      Jun 11 2024 0.020153 -0.001112 -5.23% 0.021274 0.021288 0.019781 0.00
      Jun 10 2024 0.021265 -0.000034 -0.16% 0.02116 0.021421 0.02101 0.00
      Jun 09 2024 0.021299 0.000124 0.58% 0.02116 0.021377 0.021086 0.00
      Jun 08 2024 0.021175 0.000354 1.70% 0.020812 0.021272 0.020767 0.00
      Jun 07 2024 0.020821 -0.000761 -3.53% 0.021572 0.021728 0.020612 0.00
      Jun 06 2024 0.021582 -0.000303 -1.38% 0.021881 0.021949 0.021308 0.00
      Jun 05 2024 0.021885 0.000303 1.40% 0.025054 0.025374 0.021386 0.00
      Jun 04 2024 0.021582 -0.00000900 -0.04% 0.021618 0.021757 0.021255 0.00
      Jun 03 2024 0.021591 0.000046 0.21% 0.02152 0.02198 0.021429 0.00
      Jun 02 2024 0.021545 -0.000152 -0.70% 0.021697 0.021821 0.021381 0.00
      Jun 01 2024 0.021697 0.000585 2.77% 0.021113 0.021773 0.021039 1.00
      May 31 2024 0.021112 -0.003539 -14.36% 0.024641 0.02517 0.020976 15.00
      May 30 2024 0.02465 -0.000012 -0.05% 0.024672 0.025106 0.024295 0.00
      May 29 2024 0.024662 -0.000057 -0.23% 0.024693 0.025033 0.024383 0.00
      May 28 2024 0.024719 -0.001527 -5.82% 0.026185 0.026308 0.024243 1.00
      May 27 2024 0.026246 0.000619 2.42% 0.025054 0.026644 0.024884 0.00
      May 26 2024 0.025626 0.006327 32.79% 0.019313 0.025879 0.019268 3.00
      May 25 2024 0.019299 -0.000056 -0.29% 0.019318 0.019627 0.019191 1.00
      May 24 2024 0.019355 0.000075 0.39% 0.019342 0.019621 0.018747 0.00
      May 23 2024 0.01928 -0.001862 -8.81% 0.021116 0.022072 0.018314 8.00
      May 22 2024 0.021143 -0.003393 -13.83% 0.024517 0.024605 0.021095 8.00
      May 21 2024 0.024536 -0.000465 -1.86% 0.025054 0.026583 0.024536 3.00
      May 20 2024 0.025001 0.005333 27.11% 0.018506 0.025162 0.017982 3.00
      May 19 2024 0.019669 -0.000452 -2.25% 0.020111 0.020232 0.019604 0.00
      May 18 2024 0.02012 0.000227 1.14% 0.019905 0.0203 0.019867 0.00
      May 17 2024 0.019893 0.001027 5.45% 0.01886 0.019997 0.018805 0.00
      May 16 2024 0.018866 -0.000331 -1.72% 0.019192 0.019217 0.01858 2.00
      May 15 2024 0.019197 0.001181 6.56% 0.018036 0.019219 0.017899 0.00
      May 14 2024 0.018016 -0.000531 -2.86% 0.018506 0.018614 0.017909 0.00
      May 13 2024 0.018547 0.00009 0.49% 0.018892 0.01915 0.018332 1.00
      May 12 2024 0.018457 0.000185 1.01% 0.018294 0.018525 0.018235 0.00
      May 11 2024 0.018272 -0.00000600 -0.03% 0.018298 0.018471 0.018145 0.00
      May 10 2024 0.018278 -0.000508 -2.70% 0.018754 0.019108 0.018031 0.00
      May 09 2024 0.018786 -0.000032 -0.17% 0.018892 0.019444 0.018748 2.00
      May 08 2024 0.018818 -0.000046 -0.24% 0.018827 0.019122 0.018608 0.00
      May 07 2024 0.018864 -0.000285 -1.49% 0.019147 0.019527 0.018801 0.00
      May 06 2024 0.019148 -0.000387 -1.98% 0.017723 0.020042 0.017504 0.00
      May 05 2024 0.019535 0.00021 1.09% 0.019319 0.019686 0.019074 0.00
      May 04 2024 0.019325 0.00004 0.21% 0.019261 0.019535 0.019138 0.00
      May 03 2024 0.019284 0.001318 7.33% 0.017966 0.019408 0.017902 2.00
      May 02 2024 0.017967 0.000596 3.43% 0.01735 0.018105 0.016883 5.00
      May 01 2024 0.01737 -0.001968 -10.18% 0.019272 0.019325 0.016941 3.00
      Apr 30 2024 0.019339 -0.001111 -5.43% 0.020406 0.020663 0.018674 0.00

      Your Recent History

      COIN
      ALCAUSD
      AliceNet Staking Token
      BIT
      ADS
      Adidas
      Delayed Upgrade Clock