Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALICEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 1.19 | -0.020 | -1.65% | 1.20 | 1.22 | 1.13 | 26,252.00 |
| 16 Abr 2024 | 1.21 | 0.030 | 2.54% | 1.18 | 1.24 | 1.14 | 53,858.00 |
| 15 Abr 2024 | 1.18 | -0.090 | -7.09% | 1.25 | 1.31 | 1.15 | 98,213.00 |
| 14 Abr 2024 | 1.27 | 0.070 | 5.83% | 1.15 | 1.27 | 1.09 | 111,784.00 |
| 13 Abr 2024 | 1.20 | -0.210 | -14.89% | 1.40 | 1.59 | 1.01 | 265,676.00 |
| 12 Abr 2024 | 1.41 | -0.370 | -20.79% | 1.78 | 1.82 | 1.28 | 176,867.00 |
| 11 Abr 2024 | 1.78 | -0.020 | -1.11% | 1.80 | 1.86 | 1.77 | 33,110.00 |
| 10 Abr 2024 | 1.80 | -0.040 | -2.17% | 1.84 | 1.86 | 1.71 | 50,486.00 |
| 09 Abr 2024 | 1.84 | -0.080 | -4.17% | 1.92 | 1.93 | 1.83 | 40,130.00 |
| 08 Abr 2024 | 1.92 | 0.100 | 5.49% | 1.81 | 1.94 | 1.79 | 39,384.00 |
| 07 Abr 2024 | 1.82 | 0.050 | 2.82% | 1.77 | 1.84 | 1.76 | 32,492.00 |
| 06 Abr 2024 | 1.77 | 0.030 | 1.72% | 1.74 | 1.78 | 1.72 | 28,649.00 |
| 05 Abr 2024 | 1.74 | -0.040 | -2.25% | 1.78 | 1.78 | 1.67 | 39,154.00 |
| 04 Abr 2024 | 1.78 | 0.050 | 2.89% | 1.73 | 1.82 | 1.69 | 22,051.00 |
| 03 Abr 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.78 | 1.66 | 22,152.00 |
| 02 Abr 2024 | 1.73 | -0.150 | -7.98% | 1.88 | 1.88 | 1.68 | 73,064.00 |
| 01 Abr 2024 | 1.88 | -0.060 | -3.09% | 1.95 | 2.06 | 1.82 | 78,170.00 |
| 31 Mar 2024 | 1.94 | 0.080 | 4.30% | 1.87 | 1.97 | 1.86 | 21,383.00 |
| 30 Mar 2024 | 1.86 | -0.080 | -4.12% | 1.94 | 1.98 | 1.85 | 26,852.00 |
| 29 Mar 2024 | 1.94 | 0.020 | 1.04% | 1.92 | 1.99 | 1.88 | 57,279.00 |
| 28 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.96 | 1.88 | 32,992.00 |
| 27 Mar 2024 | 1.92 | -0.090 | -4.48% | 2.02 | 2.06 | 1.89 | 48,835.00 |
| 26 Mar 2024 | 2.01 | 0.060 | 3.08% | 1.95 | 2.08 | 1.94 | 57,501.00 |
| 25 Mar 2024 | 1.95 | 0.080 | 4.28% | 1.87 | 1.98 | 1.86 | 62,973.00 |
| 24 Mar 2024 | 1.87 | 0.060 | 3.31% | 1.84 | 1.89 | 1.80 | 35,015.00 |
| 23 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.88 | 1.78 | 13,999.00 |
| 22 Mar 2024 | 1.81 | -0.040 | -2.16% | 1.84 | 1.95 | 1.76 | 67,905.00 |
| 21 Mar 2024 | 1.85 | 0.010 | 0.54% | 1.85 | 1.89 | 1.79 | 54,755.00 |
| 20 Mar 2024 | 1.84 | 0.170 | 10.18% | 1.66 | 1.86 | 1.58 | 82,568.00 |
| 19 Mar 2024 | 1.67 | -0.200 | -10.70% | 1.86 | 1.88 | 1.59 | 133,811.00 |
| 18 Mar 2024 | 1.87 | -0.160 | -7.88% | 2.02 | 2.07 | 1.83 | 24,978.00 |
| 17 Mar 2024 | 2.03 | 0.100 | 5.18% | 1.93 | 2.07 | 1.82 | 63,617.00 |
| 16 Mar 2024 | 1.93 | -0.190 | -8.96% | 2.13 | 2.25 | 1.87 | 114,306.00 |
| 15 Mar 2024 | 2.12 | -0.160 | -7.02% | 2.19 | 2.22 | 1.83 | 215,230.00 |
| 14 Mar 2024 | 2.28 | 0.00 | 0.00% | 2.27 | 2.29 | 2.05 | 52,700.00 |
| 13 Mar 2024 | 2.28 | 0.050 | 2.24% | 2.23 | 2.37 | 2.22 | 116,585.00 |
| 12 Mar 2024 | 2.23 | -0.040 | -1.76% | 2.29 | 2.32 | 2.05 | 134,532.00 |
| 11 Mar 2024 | 2.27 | -0.050 | -2.16% | 2.32 | 2.38 | 2.10 | 175,514.00 |
| 10 Mar 2024 | 2.32 | 0.030 | 1.31% | 2.27 | 2.56 | 2.14 | 384,569.00 |
| 09 Mar 2024 | 2.29 | 0.320 | 16.24% | 1.97 | 2.48 | 1.96 | 369,546.00 |
| 08 Mar 2024 | 1.97 | -0.070 | -3.43% | 2.04 | 2.08 | 1.89 | 56,402.00 |
| 07 Mar 2024 | 2.04 | 0.090 | 4.62% | 1.96 | 2.06 | 1.94 | 158,451.00 |
| 06 Mar 2024 | 1.95 | 0.130 | 7.14% | 1.81 | 1.97 | 1.73 | 120,796.00 |
| 05 Mar 2024 | 1.82 | -0.180 | -9.00% | 2.02 | 2.21 | 1.50 | 242,279.00 |
| 04 Mar 2024 | 2.00 | 0.020 | 1.01% | 1.99 | 2.16 | 1.93 | 370,445.00 |
| 03 Mar 2024 | 1.98 | -0.040 | -1.98% | 2.01 | 2.09 | 1.79 | 164,914.00 |
| 02 Mar 2024 | 2.02 | 0.100 | 5.21% | 1.92 | 2.19 | 1.89 | 241,881.00 |
| 01 Mar 2024 | 1.92 | 0.110 | 6.08% | 1.80 | 1.98 | 1.80 | 279,277.00 |
| 29 Feb 2024 | 1.81 | 0.00 | 0.00% | 1.79 | 1.95 | 1.73 | 269,486.00 |
| 28 Feb 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 2.25 | 1.64 | 650,633.00 |
| 27 Feb 2024 | 1.79 | -0.030 | -1.65% | 1.84 | 1.93 | 1.75 | 332,100.00 |
| 26 Feb 2024 | 1.82 | 0.250 | 15.92% | 1.58 | 2.22 | 1.57 | 746,300.00 |
| 25 Feb 2024 | 1.57 | 0.110 | 7.53% | 1.46 | 1.58 | 1.43 | 137,244.00 |
| 24 Feb 2024 | 1.46 | 0.060 | 4.29% | 1.40 | 1.51 | 1.37 | 99,217.00 |
| 23 Feb 2024 | 1.40 | 0.00 | 0.00% | 1.41 | 1.47 | 1.37 | 86,013.00 |
| 22 Feb 2024 | 1.40 | 0.100 | 7.69% | 1.30 | 1.51 | 1.27 | 318,297.00 |
| 21 Feb 2024 | 1.30 | -0.040 | -2.99% | 1.34 | 1.35 | 1.23 | 38,662.00 |
| 20 Feb 2024 | 1.34 | -0.050 | -3.60% | 1.39 | 1.40 | 1.26 | 63,922.00 |
| 19 Feb 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.41 | 1.36 | 54,590.00 |
| 18 Feb 2024 | 1.36 | 0.030 | 2.26% | 1.33 | 1.38 | 1.31 | 31,802.00 |
| 17 Feb 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.37 | 1.27 | 56,312.00 |
| 16 Feb 2024 | 1.33 | 0.020 | 1.53% | 1.31 | 1.45 | 1.29 | 84,095.00 |
| 15 Feb 2024 | 1.31 | 0.030 | 2.34% | 1.28 | 1.31 | 1.27 | 44,723.00 |
| 14 Feb 2024 | 1.28 | 0.070 | 5.79% | 1.22 | 1.29 | 1.21 | 28,805.00 |
| 13 Feb 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.25 | 1.19 | 26,430.00 |
| 12 Feb 2024 | 1.22 | 0.050 | 4.27% | 1.19 | 1.22 | 1.15 | 41,042.00 |
| 11 Feb 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.21 | 1.17 | 10,923.00 |
| 10 Feb 2024 | 1.18 | -0.030 | -2.48% | 1.20 | 1.22 | 1.17 | 14,990.00 |
| 09 Feb 2024 | 1.21 | 0.060 | 5.22% | 1.15 | 1.22 | 1.14 | 29,212.00 |
| 08 Feb 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.53 | 1.13 | 38,621.00 |
| 07 Feb 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.16 | 1.11 | 42,208.00 |
| 06 Feb 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.12 | 1.07 | 18,828.00 |
| 05 Feb 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.09 | 1.05 | 38,664.00 |
| 04 Feb 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.09 | 1.06 | 22,607.00 |
| 03 Feb 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.12 | 1.09 | 13,192.00 |
| 02 Feb 2024 | 1.11 | 0.020 | 1.83% | 1.09 | 1.11 | 1.08 | 16,283.00 |
| 01 Feb 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.11 | 1.06 | 25,812.00 |
| 31 Ene 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.14 | 1.08 | 21,974.00 |
| 30 Ene 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.17 | 1.13 | 24,281.00 |
| 29 Ene 2024 | 1.14 | 0.020 | 1.79% | 1.11 | 1.15 | 1.10 | 26,311.00 |
| 28 Ene 2024 | 1.12 | -0.020 | -1.75% | 1.14 | 1.15 | 1.11 | 22,886.00 |
| 27 Ene 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.14 | 1.10 | 13,067.00 |
| 26 Ene 2024 | 1.11 | 0.040 | 3.74% | 1.06 | 1.12 | 1.06 | 25,850.00 |
| 25 Ene 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.03 | 25,017.00 |
| 24 Ene 2024 | 1.07 | 0.030 | 2.88% | 1.05 | 1.09 | 1.04 | 27,782.00 |
| 23 Ene 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.11 | 1.00 | 47,667.00 |
| 22 Ene 2024 | 1.09 | -0.080 | -6.84% | 1.21 | 1.22 | 1.08 | 16,877.00 |
| 21 Ene 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.22 | 1.15 | 42,571.00 |
| 20 Ene 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.17 | 1.12 | 81,141.00 |
| 19 Ene 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.14 | 1.07 | 52,556.00 |
![Logo de ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![Gráfica de la cotización de ALICE [My Neighbor Alice] (ALICEUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
