Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALICEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 1.17 | 0.050 | 4.46% | 1.16 | 1.22 | 1.09 | 8,190.00 |
| 18 Abr 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.13 | 1.12 | 239.00 |
| 17 Abr 2024 | 1.13 | -0.020 | -1.74% | 1.11 | 1.15 | 1.07 | 10,574.00 |
| 16 Abr 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.16 | 1.08 | 23,470.00 |
| 15 Abr 2024 | 1.11 | -0.080 | -6.72% | 1.15 | 1.24 | 1.09 | 16,218.00 |
| 14 Abr 2024 | 1.19 | 0.080 | 7.21% | 1.11 | 1.21 | 1.05 | 15,954.00 |
| 13 Abr 2024 | 1.11 | -0.230 | -17.16% | 1.34 | 1.34 | 0.96082 | 71,433.00 |
| 12 Abr 2024 | 1.34 | -0.310 | -18.79% | 1.67 | 1.69 | 1.20 | 178,131.00 |
| 11 Abr 2024 | 1.65 | -0.020 | -1.20% | 1.67 | 1.74 | 1.65 | 7,644.00 |
| 10 Abr 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.70 | 1.60 | 18,614.00 |
| 09 Abr 2024 | 1.70 | -0.060 | -3.41% | 1.76 | 1.78 | 1.70 | 13,511.00 |
| 08 Abr 2024 | 1.76 | 0.080 | 4.76% | 1.67 | 1.78 | 1.65 | 10,694.00 |
| 07 Abr 2024 | 1.68 | 0.060 | 3.70% | 1.63 | 1.70 | 1.63 | 10,383.00 |
| 06 Abr 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.63 | 1.60 | 56.00 |
| 05 Abr 2024 | 1.60 | -0.040 | -2.44% | 1.60 | 1.64 | 1.54 | 8,838.00 |
| 04 Abr 2024 | 1.64 | 0.040 | 2.50% | 1.60 | 1.68 | 1.56 | 1,804.00 |
| 03 Abr 2024 | 1.60 | -0.010 | -0.62% | 1.61 | 1.65 | 1.55 | 10,421.00 |
| 02 Abr 2024 | 1.61 | -0.140 | -8.00% | 1.75 | 1.75 | 1.56 | 51,124.00 |
| 01 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.81 | 1.91 | 1.68 | 26,193.00 |
| 31 Mar 2024 | 1.75 | 0.030 | 1.74% | 1.73 | 1.75 | 1.73 | 85.00 |
| 30 Mar 2024 | 1.72 | -0.070 | -3.91% | 1.78 | 1.82 | 1.72 | 9,485.00 |
| 29 Mar 2024 | 1.79 | 0.010 | 0.56% | 1.78 | 1.79 | 1.77 | 1,697.00 |
| 28 Mar 2024 | 1.78 | -0.010 | -0.56% | 1.79 | 1.81 | 1.75 | 13,877.00 |
| 27 Mar 2024 | 1.79 | -0.060 | -3.24% | 1.79 | 1.88 | 1.76 | 19,348.00 |
| 26 Mar 2024 | 1.85 | 0.060 | 3.35% | 1.79 | 1.85 | 1.79 | 1,972.00 |
| 25 Mar 2024 | 1.79 | 0.050 | 2.87% | 1.74 | 1.83 | 1.74 | 48,050.00 |
| 24 Mar 2024 | 1.74 | 0.040 | 2.35% | 1.70 | 1.74 | 1.70 | 811.00 |
| 23 Mar 2024 | 1.70 | 0.010 | 0.59% | 1.70 | 1.75 | 1.67 | 6,993.00 |
| 22 Mar 2024 | 1.69 | 0.00 | 0.00% | 1.70 | 1.71 | 1.69 | 306.00 |
| 21 Mar 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.73 | 1.65 | 16,646.00 |
| 20 Mar 2024 | 1.69 | 0.060 | 3.68% | 1.86 | 1.86 | 1.45 | 59,517.00 |
| 19 Mar 2024 | 1.63 | -0.220 | -11.89% | 1.86 | 1.86 | 1.61 | 679.00 |
| 18 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 58.00 |
| 17 Mar 2024 | 1.85 | 0.080 | 4.52% | 1.77 | 1.91 | 1.67 | 64,064.00 |
| 16 Mar 2024 | 1.77 | -0.170 | -8.76% | 1.95 | 2.06 | 1.71 | 100,637.00 |
| 15 Mar 2024 | 1.94 | -0.030 | -1.52% | 2.02 | 2.04 | 1.69 | 383,694.00 |
| 14 Mar 2024 | 1.97 | -0.090 | -4.37% | 2.08 | 2.08 | 1.93 | 46,598.00 |
| 13 Mar 2024 | 2.06 | -0.030 | -1.44% | 2.04 | 2.07 | 2.02 | 1,534.00 |
| 12 Mar 2024 | 2.09 | 0.040 | 1.95% | 2.08 | 2.10 | 2.08 | 614.00 |
| 11 Mar 2024 | 2.05 | -0.050 | -2.38% | 2.11 | 2.12 | 1.95 | 143,793.00 |
| 10 Mar 2024 | 2.10 | 0.010 | 0.48% | 2.07 | 2.22 | 1.95 | 302,665.00 |
| 09 Mar 2024 | 2.09 | 0.290 | 16.11% | 1.80 | 2.16 | 1.79 | 299,250.00 |
| 08 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.89 | 1.72 | 67,666.00 |
| 07 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 13.00 |
| 06 Mar 2024 | 1.80 | 0.120 | 7.14% | 1.68 | 1.81 | 1.61 | 63,649.00 |
| 05 Mar 2024 | 1.68 | -0.140 | -7.69% | 1.78 | 1.91 | 1.40 | 344,655.00 |
| 04 Mar 2024 | 1.82 | -0.020 | -1.09% | 1.83 | 1.84 | 1.80 | 47,389.00 |
| 03 Mar 2024 | 1.84 | 0.080 | 4.55% | 1.86 | 1.86 | 1.84 | 325.00 |
| 02 Mar 2024 | 1.76 | -0.020 | -1.12% | 1.78 | 1.80 | 1.74 | 5,755.00 |
| 01 Mar 2024 | 1.78 | 0.040 | 2.30% | 1.65 | 1.79 | 1.65 | 73,924.00 |
| 29 Feb 2024 | 1.74 | -0.140 | -7.45% | 1.65 | 1.77 | 1.64 | 242,816.00 |
| 28 Feb 2024 | 1.88 | 0.230 | 13.94% | 1.66 | 1.97 | 1.65 | 343,211.00 |
| 27 Feb 2024 | 1.65 | 0.150 | 10.00% | 1.68 | 1.75 | 1.61 | 368,140.00 |
| 26 Feb 2024 | 1.50 | 0.140 | 10.29% | 1.47 | 1.50 | 1.45 | 0.00 |
| 25 Feb 2024 | 1.36 | 0.090 | 7.09% | 1.30 | 1.36 | 1.30 | 249.00 |
| 24 Feb 2024 | 1.27 | -0.050 | -3.79% | 1.30 | 1.30 | 1.27 | 3,267.00 |
| 23 Feb 2024 | 1.32 | 0.020 | 1.54% | 1.30 | 1.32 | 1.30 | 18.00 |
| 22 Feb 2024 | 1.30 | 0.070 | 5.69% | 1.23 | 1.40 | 1.19 | 353,197.00 |
| 21 Feb 2024 | 1.23 | -0.030 | -2.38% | 1.23 | 1.24 | 1.23 | 419.00 |
| 20 Feb 2024 | 1.26 | 0.00 | 0.00% | 1.23 | 1.29 | 1.23 | 3,827.00 |
| 19 Feb 2024 | 1.26 | 0.030 | 2.44% | 1.26 | 1.27 | 1.26 | 418.00 |
| 18 Feb 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 1,707.00 |
| 17 Feb 2024 | 1.23 | -0.010 | -0.81% | 1.24 | 1.24 | 1.18 | 28,559.00 |
| 16 Feb 2024 | 1.24 | 0.030 | 2.48% | 1.21 | 1.35 | 1.19 | 76,254.00 |
| 15 Feb 2024 | 1.21 | 0.020 | 1.68% | 1.19 | 1.22 | 1.18 | 43,243.00 |
| 14 Feb 2024 | 1.19 | 0.060 | 5.31% | 1.13 | 1.20 | 1.13 | 24,233.00 |
| 13 Feb 2024 | 1.13 | 0.030 | 2.73% | 1.08 | 1.16 | 1.08 | 46,317.00 |
| 12 Feb 2024 | 1.10 | 0.010 | 0.92% | 1.10 | 1.10 | 1.10 | 19,185.00 |
| 11 Feb 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.10 | 1.08 | 804.00 |
| 10 Feb 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.11 | 1.07 | 19,320.00 |
| 09 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.06 | 290.00 |
| 08 Feb 2024 | 1.07 | 0.030 | 2.88% | 1.03 | 1.07 | 1.03 | 23,595.00 |
| 07 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 1.03 | 28.00 |
| 06 Feb 2024 | 1.04 | 0.040 | 4.00% | 0.98988 | 1.04 | 0.98988 | 57,298.00 |
| 05 Feb 2024 | 1.00 | 0.01012 | 1.02% | 0.985 | 1.01 | 0.97421 | 13,265.00 |
| 04 Feb 2024 | 0.98988 | -0.02012 | -1.99% | 1.01 | 1.01 | 0.985 | 10,255.00 |
| 03 Feb 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.04 | 1.01 | 4,102.00 |
| 02 Feb 2024 | 1.03 | 0.030 | 3.00% | 1.00 | 1.03 | 1.00 | 36,560.00 |
| 01 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.98461 | 6,176.00 |
| 31 Ene 2024 | 1.00 | -0.040 | -3.85% | 1.05 | 1.07 | 0.99855 | 17,226.00 |
| 30 Ene 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.08 | 1.04 | 24,141.00 |
| 29 Ene 2024 | 1.05 | 0.020 | 1.94% | 1.04 | 1.06 | 1.02 | 9,433.00 |
| 28 Ene 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.06 | 1.02 | 25,248.00 |
| 27 Ene 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.05 | 1.02 | 24,009.00 |
| 26 Ene 2024 | 1.03 | 0.060 | 6.38% | 0.99927 | 1.03 | 0.9834 | 17,792.00 |
| 25 Ene 2024 | 0.9682 | -0.00482 | -0.50% | 0.99927 | 0.99927 | 0.96135 | 18,119.00 |
| 24 Ene 2024 | 0.97302 | 0.02447 | 2.58% | 0.99927 | 1.01 | 0.96214 | 12,544.00 |
| 23 Ene 2024 | 0.94855 | -0.05072 | -5.08% | 0.99927 | 1.02 | 0.92285 | 18,376.00 |
| 22 Ene 2024 | 0.99927 | -0.08073 | -7.48% | 1.07 | 1.07 | 0.99869 | 11,625.00 |
| 21 Ene 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.11 | 1.05 | 35,937.00 |
| 20 Ene 2024 | 1.07 | 0.060 | 5.94% | 1.11 | 1.11 | 1.04 | 25,345.00 |
![Logo de ALICE [My Neighbor Alice] (ALICEEUR).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![Gráfica de la cotización de ALICE [My Neighbor Alice] (ALICEEUR).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
