Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ALICEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.17 | -0.010 | -0.51% | 1.18 | 1.24 | 1.14 | 2,408,233.00 |
| 07 May 2024 | 1.18 | -0.030 | -2.48% | 1.21 | 1.24 | 1.18 | 1,534,427.00 |
| 06 May 2024 | 1.21 | -0.040 | -3.05% | 1.25 | 1.29 | 1.21 | 1,359,782.00 |
| 05 May 2024 | 1.25 | 0.020 | 1.96% | 1.22 | 1.28 | 1.20 | 1,135,912.00 |
| 04 May 2024 | 1.22 | -0.030 | -2.08% | 1.25 | 1.26 | 1.22 | 1,007,693.00 |
| 03 May 2024 | 1.25 | 0.050 | 3.82% | 1.21 | 1.26 | 1.17 | 1,160,379.00 |
| 02 May 2024 | 1.20 | 0.020 | 1.78% | 1.18 | 1.22 | 1.14 | 1,161,327.00 |
| 01 May 2024 | 1.18 | -0.020 | -1.42% | 1.20 | 1.21 | 1.09 | 2,607,471.00 |
| 30 Abr 2024 | 1.20 | -0.090 | -6.84% | 1.28 | 1.31 | 1.16 | 1,833,851.00 |
| 29 Abr 2024 | 1.29 | 0.010 | 0.86% | 1.28 | 1.30 | 1.23 | 1,204,056.00 |
| 28 Abr 2024 | 1.28 | -0.010 | -1.01% | 1.29 | 1.35 | 1.27 | 1,309,830.00 |
| 27 Abr 2024 | 1.29 | 0.020 | 1.66% | 1.27 | 1.29 | 1.20 | 867,112.00 |
| 26 Abr 2024 | 1.27 | -0.030 | -2.16% | 1.30 | 1.30 | 1.25 | 851,256.00 |
| 25 Abr 2024 | 1.30 | 0.010 | 0.39% | 1.29 | 1.32 | 1.24 | 1,814,277.00 |
| 24 Abr 2024 | 1.29 | -0.080 | -5.70% | 1.37 | 1.42 | 1.28 | 2,083,367.00 |
| 23 Abr 2024 | 1.37 | -0.010 | -0.58% | 1.38 | 1.40 | 1.34 | 1,416,916.00 |
| 22 Abr 2024 | 1.38 | 0.010 | 0.58% | 1.37 | 1.40 | 1.35 | 1,787,867.00 |
| 21 Abr 2024 | 1.37 | -0.030 | -2.00% | 1.39 | 1.41 | 1.33 | 1,258,113.00 |
| 20 Abr 2024 | 1.40 | 0.130 | 10.00% | 1.27 | 1.41 | 1.25 | 1,292,552.00 |
| 19 Abr 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.31 | 1.14 | 2,007,566.00 |
| 18 Abr 2024 | 1.24 | 0.050 | 4.55% | 1.19 | 1.25 | 1.15 | 1,510,422.00 |
| 17 Abr 2024 | 1.19 | -0.020 | -1.90% | 1.20 | 1.22 | 1.12 | 2,425,528.00 |
| 16 Abr 2024 | 1.21 | 0.030 | 2.37% | 1.18 | 1.23 | 1.13 | 2,287,252.00 |
| 15 Abr 2024 | 1.18 | -0.070 | -5.90% | 1.24 | 1.32 | 1.14 | 2,463,024.00 |
| 14 Abr 2024 | 1.26 | 0.110 | 9.51% | 1.14 | 1.27 | 1.09 | 3,150,194.00 |
| 13 Abr 2024 | 1.15 | -0.260 | -18.49% | 1.40 | 1.40 | 1.00 | 7,387,051.00 |
| 12 Abr 2024 | 1.41 | -0.370 | -20.83% | 1.77 | 1.82 | 1.26 | 4,321,036.00 |
| 11 Abr 2024 | 1.78 | -0.030 | -1.44% | 1.80 | 1.87 | 1.76 | 1,094,542.00 |
| 10 Abr 2024 | 1.80 | -0.050 | -2.44% | 1.84 | 1.86 | 1.70 | 1,488,664.00 |
| 09 Abr 2024 | 1.85 | -0.070 | -3.70% | 1.92 | 1.94 | 1.83 | 1,325,455.00 |
| 08 Abr 2024 | 1.92 | 0.100 | 5.44% | 1.82 | 1.94 | 1.78 | 1,244,045.00 |
| 07 Abr 2024 | 1.82 | 0.050 | 3.00% | 1.77 | 1.84 | 1.76 | 1,299,369.00 |
| 06 Abr 2024 | 1.77 | 0.030 | 1.90% | 1.73 | 1.78 | 1.72 | 887,827.00 |
| 05 Abr 2024 | 1.73 | -0.050 | -2.59% | 1.77 | 1.78 | 1.66 | 1,325,108.00 |
| 04 Abr 2024 | 1.78 | 0.060 | 3.37% | 1.72 | 1.83 | 1.69 | 1,108,549.00 |
| 03 Abr 2024 | 1.72 | 0.00 | 0.06% | 1.72 | 1.78 | 1.65 | 1,487,491.00 |
| 02 Abr 2024 | 1.72 | -0.150 | -8.12% | 1.87 | 1.87 | 1.67 | 2,381,926.00 |
| 01 Abr 2024 | 1.87 | -0.080 | -3.95% | 1.94 | 2.06 | 1.81 | 2,850,652.00 |
| 31 Mar 2024 | 1.95 | 0.080 | 4.45% | 1.86 | 1.97 | 1.86 | 1,312,347.00 |
| 30 Mar 2024 | 1.87 | -0.080 | -3.96% | 1.94 | 1.96 | 1.85 | 1,311,030.00 |
| 29 Mar 2024 | 1.94 | 0.030 | 1.36% | 1.92 | 1.99 | 1.87 | 2,225,194.00 |
| 28 Mar 2024 | 1.92 | -0.010 | -0.62% | 1.93 | 1.96 | 1.88 | 1,761,808.00 |
| 27 Mar 2024 | 1.93 | -0.090 | -4.36% | 2.01 | 2.04 | 1.89 | 2,097,722.00 |
| 26 Mar 2024 | 2.02 | 0.070 | 3.44% | 1.94 | 2.04 | 1.94 | 2,513,502.00 |
| 25 Mar 2024 | 1.95 | 0.080 | 4.33% | 1.87 | 1.97 | 1.86 | 1,893,111.00 |
| 24 Mar 2024 | 1.87 | 0.030 | 1.91% | 1.84 | 1.89 | 1.80 | 1,340,148.00 |
| 23 Mar 2024 | 1.83 | 0.030 | 1.44% | 1.80 | 1.89 | 1.77 | 1,586,164.00 |
| 22 Mar 2024 | 1.81 | -0.040 | -2.27% | 1.84 | 1.95 | 1.75 | 2,767,704.00 |
| 21 Mar 2024 | 1.85 | 0.00 | 0.22% | 1.84 | 1.88 | 1.78 | 1,764,990.00 |
| 20 Mar 2024 | 1.85 | 0.190 | 11.41% | 1.67 | 1.86 | 1.58 | 2,362,127.00 |
| 19 Mar 2024 | 1.66 | -0.210 | -11.11% | 1.87 | 1.89 | 1.58 | 4,019,295.00 |
| 18 Mar 2024 | 1.86 | -0.170 | -8.31% | 2.02 | 2.08 | 1.83 | 2,133,646.00 |
| 17 Mar 2024 | 2.03 | 0.100 | 5.39% | 1.94 | 2.06 | 1.83 | 2,532,355.00 |
| 16 Mar 2024 | 1.93 | -0.200 | -9.52% | 2.12 | 2.25 | 1.88 | 4,073,863.00 |
| 15 Mar 2024 | 2.13 | -0.150 | -6.37% | 2.19 | 2.22 | 1.86 | 3,622,431.00 |
| 14 Mar 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 13 Mar 2024 | 2.28 | 0.040 | 1.88% | 2.23 | 2.37 | 2.21 | 3,312,167.00 |
| 12 Mar 2024 | 2.24 | -0.040 | -1.72% | 2.28 | 2.32 | 2.05 | 3,451,028.00 |
| 11 Mar 2024 | 2.27 | -0.040 | -1.60% | 2.31 | 2.32 | 2.17 | 4,225,109.00 |
| 10 Mar 2024 | 2.31 | 0.030 | 1.40% | 2.26 | 2.44 | 2.14 | 9,319,198.00 |
| 09 Mar 2024 | 2.28 | 0.320 | 16.39% | 1.96 | 2.35 | 1.95 | 10,118,178.00 |
| 08 Mar 2024 | 1.96 | -0.080 | -4.02% | 2.04 | 2.09 | 1.86 | 2,761,221.00 |
| 07 Mar 2024 | 2.04 | 0.080 | 4.29% | 1.96 | 2.06 | 1.93 | 3,272,632.00 |
| 06 Mar 2024 | 1.96 | 0.150 | 8.49% | 1.81 | 1.97 | 1.73 | 2,823,782.00 |
| 05 Mar 2024 | 1.80 | -0.200 | -9.80% | 1.99 | 2.07 | 1.57 | 3,902,858.00 |
| 04 Mar 2024 | 2.00 | 0.010 | 0.50% | 1.99 | 2.15 | 1.93 | 4,797,803.00 |
| 03 Mar 2024 | 1.99 | -0.040 | -1.78% | 2.01 | 2.10 | 1.92 | 3,542,130.00 |
| 02 Mar 2024 | 2.03 | 0.100 | 5.30% | 1.92 | 2.04 | 1.88 | 3,758,240.00 |
| 01 Mar 2024 | 1.92 | 0.130 | 7.07% | 1.81 | 1.94 | 1.79 | 3,589,328.00 |
| 29 Feb 2024 | 1.80 | -0.010 | -0.28% | 1.79 | 1.93 | 1.73 | 6,182,528.00 |
| 28 Feb 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 2.19 | 1.60 | 12,822,815.00 |
| 27 Feb 2024 | 1.79 | -0.030 | -1.76% | 1.83 | 1.90 | 1.75 | 8,180,702.00 |
| 26 Feb 2024 | 1.82 | 0.240 | 15.09% | 1.58 | 2.06 | 1.57 | 27,117,830.00 |
| 25 Feb 2024 | 1.58 | 0.120 | 8.27% | 1.46 | 1.59 | 1.45 | 2,699,680.00 |
| 24 Feb 2024 | 1.46 | 0.070 | 4.65% | 1.41 | 1.51 | 1.37 | 1,748,453.00 |
| 23 Feb 2024 | 1.40 | -0.010 | -0.64% | 1.41 | 1.45 | 1.36 | 2,263,333.00 |
| 22 Feb 2024 | 1.41 | 0.110 | 8.40% | 1.30 | 1.51 | 1.27 | 5,671,457.00 |
| 21 Feb 2024 | 1.30 | -0.040 | -2.99% | 1.34 | 1.34 | 1.23 | 1,556,126.00 |
| 20 Feb 2024 | 1.34 | -0.050 | -3.67% | 1.39 | 1.41 | 1.26 | 1,806,163.00 |
| 19 Feb 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.41 | 1.35 | 1,254,470.00 |
| 18 Feb 2024 | 1.36 | 0.030 | 2.49% | 1.33 | 1.39 | 1.31 | 1,294,412.00 |
| 17 Feb 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 1.27 | 1,509,917.00 |
| 16 Feb 2024 | 1.33 | 0.020 | 1.84% | 1.30 | 1.45 | 1.28 | 3,899,912.00 |
| 15 Feb 2024 | 1.30 | 0.020 | 1.80% | 1.28 | 1.31 | 1.27 | 1,545,501.00 |
| 14 Feb 2024 | 1.28 | 0.060 | 5.27% | 1.22 | 1.29 | 1.21 | 1,311,414.00 |
| 13 Feb 2024 | 1.22 | 0.00 | -0.16% | 1.22 | 1.25 | 1.19 | 1,445,097.00 |
| 12 Feb 2024 | 1.22 | 0.040 | 3.57% | 1.17 | 1.22 | 1.14 | 1,199,419.00 |
| 11 Feb 2024 | 1.18 | 0.00 | -0.25% | 1.18 | 1.21 | 1.17 | 766,426.00 |
| 10 Feb 2024 | 1.18 | -0.020 | -1.75% | 1.21 | 1.21 | 1.16 | 675,502.00 |
| 09 Feb 2024 | 1.20 | 0.060 | 4.90% | 1.14 | 1.22 | 1.14 | 1,488,575.00 |
![Logo de ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
![Gráfica de la cotización de ALICE [My Neighbor Alice] (ALICEUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
