ALICEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.00001916 | -0.00000078 | -3.91% | 0.00001995 | 0.00001995 | 0.00001911 | 17,568.00 |
03 May 2024 | 0.00001994 | -0.00000045 | -2.21% | 0.00002039 | 0.00002053 | 0.00001973 | 12,589.00 |
02 May 2024 | 0.00002039 | 0.00000014 | 0.69% | 0.00002030 | 0.00002056 | 0.00001991 | 18,269.00 |
01 May 2024 | 0.00002025 | 0.00000043 | 2.17% | 0.00001980 | 0.00002053 | 0.00001895 | 43,727.00 |
30 Abr 2024 | 0.00001982 | -0.00000043 | -2.12% | 0.00002020 | 0.00002099 | 0.00001926 | 29,010.00 |
29 Abr 2024 | 0.00002025 | 0.00000004 | 0.20% | 0.00002065 | 0.00002124 | 0.00001990 | 28,729.00 |
28 Abr 2024 | 0.00002021 | 0.00000001 | 0.05% | 0.00002020 | 0.00002105 | 0.00002014 | 13,439.00 |
27 Abr 2024 | 0.00002020 | 0.00000031 | 1.56% | 0.00001989 | 0.00002037 | 0.00001931 | 10,010.00 |
26 Abr 2024 | 0.00001989 | -0.00000021 | -1.04% | 0.00002009 | 0.00002018 | 0.00001962 | 16,167.00 |
25 Abr 2024 | 0.00002010 | 0.00000004 | 0.20% | 0.00002006 | 0.00002033 | 0.00001942 | 22,447.00 |
24 Abr 2024 | 0.00002006 | -0.00000059 | -2.86% | 0.00002065 | 0.00002124 | 0.00001991 | 26,918.00 |
23 Abr 2024 | 0.00002065 | 0.00000003 | 0.15% | 0.00002062 | 0.00002086 | 0.00002026 | 12,701.00 |
22 Abr 2024 | 0.00002062 | -0.00000038 | -1.81% | 0.00002149 | 0.00002155 | 0.00002049 | 17,349.00 |
21 Abr 2024 | 0.00002100 | -0.00000049 | -2.28% | 0.00002149 | 0.00002155 | 0.00002078 | 11,070.00 |
20 Abr 2024 | 0.00002149 | 0.00000200 | 10.06% | 0.00001989 | 0.00002161 | 0.00001977 | 15,309.00 |
19 Abr 2024 | 0.00001989 | 0.00000034 | 1.74% | 0.00001953 | 0.00002025 | 0.00001888 | 21,670.00 |
18 Abr 2024 | 0.00001955 | 0.00000022 | 1.14% | 0.00001933 | 0.00001967 | 0.00001888 | 24,586.00 |
17 Abr 2024 | 0.00001933 | 0.00000033 | 1.74% | 0.00001900 | 0.00001973 | 0.00001844 | 59,075.00 |
16 Abr 2024 | 0.00001900 | 0.00000035 | 1.88% | 0.00001865 | 0.00001931 | 0.00001825 | 75,605.00 |
15 Abr 2024 | 0.00001865 | -0.00000056 | -2.92% | 0.00001901 | 0.00001983 | 0.00001829 | 101,523.00 |
14 Abr 2024 | 0.00001921 | 0.00000100 | 5.55% | 0.00001802 | 0.00001939 | 0.00001736 | 63,937.00 |
13 Abr 2024 | 0.00001801 | -0.00000300 | -14.32% | 0.00002095 | 0.00002118 | 0.00001623 | 141,348.00 |
12 Abr 2024 | 0.00002095 | -0.00000400 | -15.85% | 0.00002524 | 0.00002736 | 0.00001930 | 134,025.00 |
11 Abr 2024 | 0.00002524 | -0.00000024 | -0.94% | 0.00002548 | 0.00002630 | 0.00002516 | 17,269.00 |
10 Abr 2024 | 0.00002548 | -0.00000100 | -3.73% | 0.00002670 | 0.00002684 | 0.00002513 | 51,090.00 |
09 Abr 2024 | 0.00002678 | -0.00000007 | -0.26% | 0.00002685 | 0.00002735 | 0.00002659 | 28,366.00 |
08 Abr 2024 | 0.00002685 | 0.00000065 | 2.48% | 0.00002617 | 0.00002700 | 0.00002578 | 14,083.00 |
07 Abr 2024 | 0.00002620 | 0.00000059 | 2.30% | 0.00002561 | 0.00002657 | 0.00002556 | 14,568.00 |
06 Abr 2024 | 0.00002561 | 0.00000007 | 0.27% | 0.00002559 | 0.00002596 | 0.00002541 | 10,468.00 |
05 Abr 2024 | 0.00002554 | -0.00000044 | -1.69% | 0.00002598 | 0.00002615 | 0.00002507 | 61,886.00 |
04 Abr 2024 | 0.00002598 | -0.00000021 | -0.80% | 0.00002619 | 0.00002681 | 0.00002590 | 18,622.00 |
03 Abr 2024 | 0.00002619 | -0.00000014 | -0.53% | 0.00002628 | 0.00002676 | 0.00002551 | 32,396.00 |
02 Abr 2024 | 0.00002633 | -0.00000049 | -1.83% | 0.00002686 | 0.00002686 | 0.00002555 | 41,080.00 |
01 Abr 2024 | 0.00002682 | -0.00000045 | -1.65% | 0.00002755 | 0.00002900 | 0.00002630 | 50,168.00 |
31 Mar 2024 | 0.00002727 | 0.00000054 | 2.02% | 0.00002673 | 0.00002772 | 0.00002660 | 20,746.00 |
30 Mar 2024 | 0.00002673 | -0.00000100 | -3.59% | 0.00002781 | 0.00002803 | 0.00002653 | 60,373.00 |
29 Mar 2024 | 0.00002782 | 0.00000067 | 2.47% | 0.00002708 | 0.00002834 | 0.00002669 | 36,923.00 |
28 Mar 2024 | 0.00002715 | -0.00000067 | -2.41% | 0.00002782 | 0.00002797 | 0.00002695 | 35,035.00 |
27 Mar 2024 | 0.00002782 | -0.00000098 | -3.40% | 0.00002880 | 0.00002892 | 0.00002762 | 57,613.00 |
26 Mar 2024 | 0.00002880 | 0.00000100 | 3.60% | 0.00002784 | 0.00002907 | 0.00002784 | 35,751.00 |
25 Mar 2024 | 0.00002780 | 0.00000002 | 0.07% | 0.00002782 | 0.00002913 | 0.00002748 | 50,884.00 |
24 Mar 2024 | 0.00002778 | -0.00000084 | -2.94% | 0.00002863 | 0.00002916 | 0.00002775 | 15,696.00 |
23 Mar 2024 | 0.00002862 | 0.00000023 | 0.81% | 0.00002839 | 0.00002910 | 0.00002807 | 37,228.00 |
22 Mar 2024 | 0.00002839 | 0.00000018 | 0.64% | 0.00002818 | 0.00002956 | 0.00002767 | 72,575.00 |
21 Mar 2024 | 0.00002821 | 0.00000098 | 3.60% | 0.00002723 | 0.00002848 | 0.00002710 | 18,257.00 |
20 Mar 2024 | 0.00002723 | 0.00000063 | 2.37% | 0.00002674 | 0.00002771 | 0.00002598 | 104,032.00 |
19 Mar 2024 | 0.00002660 | -0.00000093 | -3.38% | 0.00002753 | 0.00002773 | 0.00002506 | 109,544.00 |
18 Mar 2024 | 0.00002753 | -0.00000200 | -6.75% | 0.00002961 | 0.00003020 | 0.00002739 | 60,365.00 |
17 Mar 2024 | 0.00002962 | 0.00000045 | 1.54% | 0.00002940 | 0.00003020 | 0.00002810 | 48,597.00 |
16 Mar 2024 | 0.00002917 | -0.00000200 | -6.52% | 0.00003061 | 0.00003247 | 0.00002835 | 68,139.00 |
15 Mar 2024 | 0.00003067 | 0.00000095 | 3.20% | 0.00003069 | 0.00003173 | 0.00002788 | 97,265.00 |
14 Mar 2024 | 0.00002972 | -0.00000100 | -3.21% | 0.00003114 | 0.00003121 | 0.00002934 | 31,284.00 |
13 Mar 2024 | 0.00003119 | -0.00000011 | -0.35% | 0.00003130 | 0.00003264 | 0.00003071 | 54,768.00 |
12 Mar 2024 | 0.00003130 | -0.00000020 | -0.63% | 0.00003166 | 0.00003224 | 0.00002991 | 75,797.00 |
11 Mar 2024 | 0.00003150 | -0.00000200 | -6.01% | 0.00003359 | 0.00003365 | 0.00003005 | 110,230.00 |
10 Mar 2024 | 0.00003330 | -0.00000007 | -0.21% | 0.00003337 | 0.00003490 | 0.00003106 | 214,495.00 |
09 Mar 2024 | 0.00003337 | 0.00000500 | 17.38% | 0.00002880 | 0.00003450 | 0.00002870 | 234,120.00 |
08 Mar 2024 | 0.00002877 | -0.00000200 | -6.59% | 0.00003036 | 0.00003120 | 0.00002738 | 48,106.00 |
07 Mar 2024 | 0.00003036 | 0.00000070 | 2.36% | 0.00002961 | 0.00003061 | 0.00002947 | 24,871.00 |
06 Mar 2024 | 0.00002966 | 0.00000100 | 3.53% | 0.00002826 | 0.00002970 | 0.00002754 | 49,225.00 |
05 Mar 2024 | 0.00002831 | -0.00000100 | -3.40% | 0.00002917 | 0.00003105 | 0.00002500 | 91,180.00 |
04 Mar 2024 | 0.00002945 | -0.00000200 | -6.35% | 0.00003138 | 0.00003317 | 0.00002924 | 83,387.00 |
03 Mar 2024 | 0.00003150 | -0.00000100 | -3.06% | 0.00003266 | 0.00003376 | 0.00002891 | 48,329.00 |
02 Mar 2024 | 0.00003266 | 0.00000200 | 6.51% | 0.00003072 | 0.00003290 | 0.00003040 | 89,819.00 |
01 Mar 2024 | 0.00003072 | 0.00000200 | 6.85% | 0.00002950 | 0.00003123 | 0.00002918 | 79,804.00 |
29 Feb 2024 | 0.00002921 | 0.00000027 | 0.93% | 0.00002883 | 0.00003074 | 0.00002844 | 173,238.00 |
28 Feb 2024 | 0.00002894 | -0.00000200 | -6.37% | 0.00003136 | 0.00003792 | 0.00002675 | 423,919.00 |
27 Feb 2024 | 0.00003139 | -0.00000200 | -5.97% | 0.00003335 | 0.00003522 | 0.00003125 | 186,865.00 |
26 Feb 2024 | 0.00003350 | 0.00000300 | 9.83% | 0.00003046 | 0.00003993 | 0.00003037 | 315,118.00 |
25 Feb 2024 | 0.00003051 | 0.00000200 | 7.06% | 0.00002833 | 0.00003082 | 0.00002815 | 49,775.00 |
24 Feb 2024 | 0.00002832 | 0.00000074 | 2.68% | 0.00002758 | 0.00003024 | 0.00002719 | 45,810.00 |
23 Feb 2024 | 0.00002758 | 0.00000022 | 0.80% | 0.00002747 | 0.00002825 | 0.00002689 | 29,410.00 |
22 Feb 2024 | 0.00002736 | 0.00000200 | 7.99% | 0.00002503 | 0.00002959 | 0.00002488 | 177,842.00 |
21 Feb 2024 | 0.00002503 | -0.00000056 | -2.19% | 0.00002546 | 0.00002571 | 0.00002423 | 83,645.00 |
20 Feb 2024 | 0.00002559 | -0.00000100 | -3.72% | 0.00002688 | 0.00002710 | 0.00002467 | 31,839.00 |
19 Feb 2024 | 0.00002688 | 0.00000083 | 3.19% | 0.00002607 | 0.00002700 | 0.00002596 | 33,032.00 |
18 Feb 2024 | 0.00002605 | 0.00000037 | 1.44% | 0.00002566 | 0.00002671 | 0.00002537 | 21,510.00 |
17 Feb 2024 | 0.00002568 | 0.00000022 | 0.86% | 0.00002536 | 0.00002581 | 0.00002499 | 18,666.00 |
16 Feb 2024 | 0.00002546 | 0.00000038 | 1.52% | 0.00002508 | 0.00002779 | 0.00002483 | 75,569.00 |
15 Feb 2024 | 0.00002508 | 0.00000038 | 1.54% | 0.00002469 | 0.00002517 | 0.00002440 | 76,010.00 |
14 Feb 2024 | 0.00002470 | 0.00000023 | 0.94% | 0.00002447 | 0.00002514 | 0.00002438 | 11,166.00 |
13 Feb 2024 | 0.00002447 | 0.00000009 | 0.37% | 0.00002444 | 0.00002509 | 0.00002415 | 15,674.00 |
12 Feb 2024 | 0.00002438 | 0.00000009 | 0.37% | 0.00002440 | 0.00002476 | 0.00002375 | 19,757.00 |
11 Feb 2024 | 0.00002429 | -0.00000029 | -1.18% | 0.00002468 | 0.00002530 | 0.00002429 | 10,488.00 |
10 Feb 2024 | 0.00002458 | -0.00000100 | -3.90% | 0.00002531 | 0.00002562 | 0.00002458 | 6,818.00 |
09 Feb 2024 | 0.00002566 | 0.00000051 | 2.03% | 0.00002515 | 0.00002566 | 0.00002484 | 20,304.00 |
08 Feb 2024 | 0.00002515 | -0.00000080 | -3.08% | 0.00002595 | 0.00002604 | 0.00002505 | 8,026.00 |
07 Feb 2024 | 0.00002595 | 0.00000008 | 0.31% | 0.00002587 | 0.00002675 | 0.00002570 | 18,524.00 |
06 Feb 2024 | 0.00002587 | 0.00000061 | 2.41% | 0.00002526 | 0.00002613 | 0.00002512 | 18,118.00 |
05 Feb 2024 | 0.00002526 | 0.00000021 | 0.84% | 0.00002494 | 0.00002546 | 0.00002482 | 10,813.00 |
04 Feb 2024 | 0.00002505 | -0.00000020 | -0.79% | 0.00002530 | 0.00002537 | 0.00002486 | 7,078.00 |
03 Feb 2024 | 0.00002525 | -0.00000055 | -2.13% | 0.00002585 | 0.00002596 | 0.00002525 | 10,266.00 |