Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALICEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00001686 | 0.00000012 | 0.72% | 0.00001674 | 0.00001704 | 0.00001656 | 20,427.00 |
| 25 Jul 2024 | 0.00001674 | -0.00000051 | -2.96% | 0.00001731 | 0.00001736 | 0.00001625 | 44,119.00 |
| 24 Jul 2024 | 0.00001725 | -0.00000055 | -3.09% | 0.00001781 | 0.00001806 | 0.00001716 | 22,319.00 |
| 23 Jul 2024 | 0.00001780 | 0.00000003 | 0.17% | 0.00001788 | 0.00001851 | 0.00001750 | 52,483.00 |
| 22 Jul 2024 | 0.00001777 | -0.00000100 | -5.32% | 0.00001876 | 0.00001876 | 0.00001767 | 41,821.00 |
| 21 Jul 2024 | 0.00001881 | -0.00000058 | -2.99% | 0.00001952 | 0.00001959 | 0.00001835 | 60,170.00 |
| 20 Jul 2024 | 0.00001939 | -0.00000070 | -3.48% | 0.00002014 | 0.00002031 | 0.00001930 | 52,982.00 |
| 19 Jul 2024 | 0.00002009 | -0.00000093 | -4.42% | 0.00002096 | 0.00002116 | 0.00001972 | 109,943.00 |
| 18 Jul 2024 | 0.00002102 | -0.00000018 | -0.85% | 0.00002179 | 0.00002466 | 0.00002052 | 442,819.00 |
| 17 Jul 2024 | 0.00002120 | 0.00000400 | 23.50% | 0.00001702 | 0.00002149 | 0.00001696 | 238,248.00 |
| 16 Jul 2024 | 0.00001702 | 0.00000022 | 1.31% | 0.00001678 | 0.00001725 | 0.00001654 | 22,288.00 |
| 15 Jul 2024 | 0.00001680 | -0.00000011 | -0.65% | 0.00001682 | 0.00001794 | 0.00001629 | 177,824.00 |
| 14 Jul 2024 | 0.00001691 | 0.00000084 | 5.23% | 0.00001607 | 0.00001811 | 0.00001573 | 122,828.00 |
| 13 Jul 2024 | 0.00001607 | -0.00000030 | -1.83% | 0.00001643 | 0.00001644 | 0.00001587 | 7,184.00 |
| 12 Jul 2024 | 0.00001637 | -0.00000007 | -0.43% | 0.00001640 | 0.00001659 | 0.00001603 | 13,099.00 |
| 11 Jul 2024 | 0.00001644 | -0.00000018 | -1.08% | 0.00001666 | 0.00001675 | 0.00001617 | 9,561.00 |
| 10 Jul 2024 | 0.00001662 | 0.00000039 | 2.40% | 0.00001631 | 0.00001669 | 0.00001617 | 17,071.00 |
| 09 Jul 2024 | 0.00001623 | 0.00000008 | 0.50% | 0.00001608 | 0.00001639 | 0.00001603 | 18,032.00 |
| 08 Jul 2024 | 0.00001615 | -0.00000036 | -2.18% | 0.00001665 | 0.00001705 | 0.00001611 | 37,673.00 |
| 07 Jul 2024 | 0.00001651 | -0.00000063 | -3.68% | 0.00001705 | 0.00001724 | 0.00001639 | 23,097.00 |
| 06 Jul 2024 | 0.00001714 | 0.00000200 | 12.86% | 0.00001568 | 0.00001718 | 0.00001568 | 28,339.00 |
| 05 Jul 2024 | 0.00001555 | -0.00000032 | -2.02% | 0.00001534 | 0.00001581 | 0.00001408 | 94,719.00 |
| 04 Jul 2024 | 0.00001587 | -0.00000200 | -11.38% | 0.00001736 | 0.00001736 | 0.00001563 | 68,727.00 |
| 03 Jul 2024 | 0.00001758 | -0.00000026 | -1.46% | 0.00001785 | 0.00001816 | 0.00001758 | 31,355.00 |
| 02 Jul 2024 | 0.00001784 | 0.00000029 | 1.65% | 0.00001748 | 0.00001792 | 0.00001741 | 23,189.00 |
| 01 Jul 2024 | 0.00001755 | -0.00000012 | -0.68% | 0.00001784 | 0.00001826 | 0.00001746 | 49,080.00 |
| 30 Jun 2024 | 0.00001767 | 0.00000023 | 1.32% | 0.00001746 | 0.00001770 | 0.00001726 | 16,005.00 |
| 29 Jun 2024 | 0.00001744 | -0.00000062 | -3.43% | 0.00001798 | 0.00001812 | 0.00001724 | 29,499.00 |
| 28 Jun 2024 | 0.00001806 | -0.00000053 | -2.85% | 0.00001858 | 0.00001875 | 0.00001800 | 38,709.00 |
| 27 Jun 2024 | 0.00001859 | 0.00000027 | 1.47% | 0.00001822 | 0.00001882 | 0.00001807 | 26,559.00 |
| 26 Jun 2024 | 0.00001832 | -0.00000039 | -2.08% | 0.00001862 | 0.00001886 | 0.00001818 | 14,418.00 |
| 25 Jun 2024 | 0.00001871 | -0.00000008 | -0.43% | 0.00001862 | 0.00001926 | 0.00001840 | 23,297.00 |
| 24 Jun 2024 | 0.00001879 | 0.00000100 | 5.77% | 0.00001756 | 0.00001891 | 0.00001703 | 40,794.00 |
| 23 Jun 2024 | 0.00001734 | -0.00000061 | -3.40% | 0.00001799 | 0.00001815 | 0.00001700 | 16,470.00 |
| 22 Jun 2024 | 0.00001795 | -0.00000057 | -3.08% | 0.00001839 | 0.00001845 | 0.00001788 | 13,943.00 |
| 21 Jun 2024 | 0.00001852 | 0.00000048 | 2.66% | 0.00001812 | 0.00001971 | 0.00001799 | 70,385.00 |
| 20 Jun 2024 | 0.00001804 | 0.00000032 | 1.81% | 0.00001782 | 0.00001839 | 0.00001773 | 29,370.00 |
| 19 Jun 2024 | 0.00001772 | 0.00000056 | 3.26% | 0.00001720 | 0.00001805 | 0.00001720 | 57,008.00 |
| 18 Jun 2024 | 0.00001716 | -0.00000200 | -10.68% | 0.00001871 | 0.00001872 | 0.00001630 | 175,434.00 |
| 17 Jun 2024 | 0.00001872 | -0.00000200 | -9.57% | 0.00002084 | 0.00002104 | 0.00001845 | 68,367.00 |
| 16 Jun 2024 | 0.00002090 | -0.00000011 | -0.52% | 0.00002113 | 0.00002148 | 0.00002084 | 29,777.00 |
| 15 Jun 2024 | 0.00002101 | -0.00000024 | -1.13% | 0.00002100 | 0.00002222 | 0.00002093 | 44,171.00 |
| 14 Jun 2024 | 0.00002125 | -0.00000089 | -4.02% | 0.00002206 | 0.00002301 | 0.00002086 | 93,785.00 |
| 13 Jun 2024 | 0.00002214 | -0.00000016 | -0.72% | 0.00002231 | 0.00002274 | 0.00002115 | 45,175.00 |
| 12 Jun 2024 | 0.00002230 | -0.00000042 | -1.85% | 0.00002284 | 0.00002295 | 0.00002198 | 51,991.00 |
| 11 Jun 2024 | 0.00002272 | -0.00000014 | -0.61% | 0.00002280 | 0.00002372 | 0.00002222 | 65,348.00 |
| 10 Jun 2024 | 0.00002286 | -0.00000100 | -4.11% | 0.00002423 | 0.00002429 | 0.00002272 | 93,665.00 |
| 09 Jun 2024 | 0.00002434 | -0.00000064 | -2.56% | 0.00002484 | 0.00002514 | 0.00002433 | 40,214.00 |
| 08 Jun 2024 | 0.00002498 | -0.00000100 | -3.80% | 0.00002617 | 0.00002640 | 0.00002463 | 113,024.00 |
| 07 Jun 2024 | 0.00002630 | -0.00000300 | -10.27% | 0.00002937 | 0.00002970 | 0.00002375 | 249,529.00 |
| 06 Jun 2024 | 0.00002921 | -0.00000200 | -6.51% | 0.00003106 | 0.00003179 | 0.00002876 | 82,946.00 |
| 05 Jun 2024 | 0.00003071 | -0.00000009 | -0.29% | 0.00003082 | 0.00003240 | 0.00002961 | 171,703.00 |
| 04 Jun 2024 | 0.00003080 | -0.00000300 | -8.82% | 0.00003422 | 0.00003455 | 0.00003001 | 294,178.00 |
| 03 Jun 2024 | 0.00003402 | 0.00001000 | 40.87% | 0.00002459 | 0.00003989 | 0.00002459 | 1,406,535.00 |
| 02 Jun 2024 | 0.00002447 | 0.00000100 | 4.34% | 0.00002304 | 0.00002469 | 0.00002282 | 47,991.00 |
| 01 Jun 2024 | 0.00002305 | -0.00000099 | -4.12% | 0.00002407 | 0.00002580 | 0.00002240 | 118,753.00 |
| 31 May 2024 | 0.00002404 | 0.00000500 | 26.50% | 0.00001876 | 0.00002610 | 0.00001851 | 619,145.00 |
| 30 May 2024 | 0.00001887 | -0.00000010 | -0.53% | 0.00001912 | 0.00001912 | 0.00001835 | 18,300.00 |
| 29 May 2024 | 0.00001897 | 0.00000021 | 1.12% | 0.00001878 | 0.00001954 | 0.00001853 | 37,308.00 |
| 28 May 2024 | 0.00001876 | -0.00000006 | -0.32% | 0.00001885 | 0.00001916 | 0.00001858 | 19,703.00 |
| 27 May 2024 | 0.00001882 | -0.00000002 | -0.11% | 0.00001885 | 0.00001918 | 0.00001862 | 24,185.00 |
| 26 May 2024 | 0.00001884 | -0.00000012 | -0.63% | 0.00001901 | 0.00001904 | 0.00001864 | 8,922.00 |
| 25 May 2024 | 0.00001896 | 0.00000047 | 2.54% | 0.00001866 | 0.00001965 | 0.00001863 | 19,006.00 |
| 24 May 2024 | 0.00001849 | 0.00000024 | 1.32% | 0.00001831 | 0.00001857 | 0.00001807 | 11,878.00 |
| 23 May 2024 | 0.00001825 | -0.00000023 | -1.24% | 0.00001843 | 0.00001870 | 0.00001740 | 31,425.00 |
| 22 May 2024 | 0.00001848 | 0.00000033 | 1.82% | 0.00001827 | 0.00001866 | 0.00001797 | 15,288.00 |
| 21 May 2024 | 0.00001815 | 0.00000054 | 3.07% | 0.00001761 | 0.00001865 | 0.00001761 | 31,072.00 |
| 20 May 2024 | 0.00001761 | 0.00000027 | 1.56% | 0.00001734 | 0.00001810 | 0.00001709 | 28,910.00 |
| 19 May 2024 | 0.00001734 | -0.00000051 | -2.86% | 0.00001785 | 0.00001796 | 0.00001720 | 10,220.00 |
| 18 May 2024 | 0.00001785 | -0.00000014 | -0.78% | 0.00001804 | 0.00001819 | 0.00001770 | 3,120.00 |
| 17 May 2024 | 0.00001799 | 0.00000002 | 0.11% | 0.00001797 | 0.00001842 | 0.00001766 | 14,738.00 |
| 16 May 2024 | 0.00001797 | 0.00000039 | 2.22% | 0.00001761 | 0.00001809 | 0.00001724 | 54,008.00 |
| 15 May 2024 | 0.00001758 | -0.00000014 | -0.79% | 0.00001782 | 0.00001799 | 0.00001740 | 60,186.00 |
| 14 May 2024 | 0.00001772 | -0.00000017 | -0.95% | 0.00001789 | 0.00001821 | 0.00001767 | 12,288.00 |
| 13 May 2024 | 0.00001789 | -0.00000030 | -1.65% | 0.00001827 | 0.00001832 | 0.00001744 | 19,961.00 |
| 12 May 2024 | 0.00001819 | -0.00000039 | -2.10% | 0.00001858 | 0.00001891 | 0.00001819 | 7,981.00 |
| 11 May 2024 | 0.00001858 | -0.00000055 | -2.88% | 0.00001916 | 0.00001944 | 0.00001849 | 6,726.00 |
| 10 May 2024 | 0.00001913 | -0.00000028 | -1.44% | 0.00001945 | 0.00001953 | 0.00001884 | 67,474.00 |
| 09 May 2024 | 0.00001941 | 0.00000017 | 0.88% | 0.00001913 | 0.00001944 | 0.00001868 | 81,202.00 |
| 08 May 2024 | 0.00001924 | 0.00000035 | 1.85% | 0.00001888 | 0.00001975 | 0.00001834 | 80,061.00 |
| 07 May 2024 | 0.00001889 | -0.00000023 | -1.20% | 0.00001921 | 0.00001933 | 0.00001871 | 16,331.00 |
| 06 May 2024 | 0.00001912 | -0.00000040 | -2.05% | 0.00001951 | 0.00001967 | 0.00001910 | 14,634.00 |
| 05 May 2024 | 0.00001952 | 0.00000036 | 1.88% | 0.00001910 | 0.00001976 | 0.00001890 | 7,406.00 |
| 04 May 2024 | 0.00001916 | -0.00000079 | -3.96% | 0.00001995 | 0.00001995 | 0.00001916 | 17,490.00 |
| 03 May 2024 | 0.00001995 | -0.00000044 | -2.16% | 0.00002039 | 0.00002048 | 0.00001973 | 12,398.00 |
| 02 May 2024 | 0.00002039 | 0.00000009 | 0.44% | 0.00002019 | 0.00002056 | 0.00001991 | 18,213.00 |
| 01 May 2024 | 0.00002030 | 0.00000050 | 2.53% | 0.00001969 | 0.00002053 | 0.00001895 | 53,019.00 |
| 30 Abr 2024 | 0.00001980 | -0.00000040 | -1.98% | 0.00002011 | 0.00002099 | 0.00001926 | 29,220.00 |
| 29 Abr 2024 | 0.00002020 | -0.00000005 | -0.25% | 0.00002016 | 0.00002043 | 0.00001994 | 12,465.00 |
| 28 Abr 2024 | 0.00002025 | 0.00000005 | 0.25% | 0.00002048 | 0.00002103 | 0.00002025 | 13,146.00 |
| 27 Abr 2024 | 0.00002020 | 0.00000031 | 1.56% | 0.00001992 | 0.00002037 | 0.00001931 | 9,920.00 |
![Logo de ALICE [My Neighbor Alice] (ALICEBTC).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![Gráfica de la cotización de ALICE [My Neighbor Alice] (ALICEBTC).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
