ALICEUSD

ALICE [My Neighbor Alice] (ALICEUSD)

ALICEUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Ago 2022 2.87 -0.080 -2.71% 2.94 2.96 2.85 20,143.00
12 Ago 2022 2.95 0.100 3.51% 2.87 2.97 2.82 14,270.00
11 Ago 2022 2.85 0.00 0.00% 2.86 3.00 2.85 45,888.00
10 Ago 2022 2.85 0.100 3.64% 2.74 2.88 2.67 21,745.00
09 Ago 2022 2.75 -0.150 -5.17% 2.88 3.04 2.56 55,386.00
08 Ago 2022 2.90 0.120 4.32% 2.80 2.94 2.80 58,827.00
07 Ago 2022 2.78 0.020 0.72% 2.75 2.83 2.69 27,468.00
06 Ago 2022 2.76 -0.070 -2.47% 2.85 2.85 2.76 4,779.00
05 Ago 2022 2.83 0.100 3.66% 2.73 2.86 2.73 14,360.00
04 Ago 2022 2.73 0.040 1.49% 2.69 2.83 2.69 15,462.00
03 Ago 2022 2.69 -0.050 -1.82% 2.72 2.83 2.62 11,112.00
02 Ago 2022 2.74 -0.200 -6.80% 2.94 2.96 2.64 61,590.00
01 Ago 2022 2.94 0.070 2.44% 2.86 2.97 2.83 58,080.00
31 Jul 2022 2.87 0.070 2.50% 2.83 3.36 2.82 96,520.00
30 Jul 2022 2.80 -0.070 -2.44% 2.87 3.13 2.79 52,756.00
29 Jul 2022 2.87 0.090 3.24% 2.78 3.03 2.70 74,498.00
28 Jul 2022 2.78 0.240 9.45% 2.54 2.95 2.52 223,041.00
27 Jul 2022 2.54 0.350 15.98% 2.20 2.55 2.15 41,991.00
26 Jul 2022 2.19 -0.010 -0.45% 2.16 2.19 2.09 34,776.00
25 Jul 2022 2.20 -0.160 -6.78% 2.36 2.36 2.20 17,079.00
24 Jul 2022 2.36 -0.020 -0.84% 2.37 2.44 2.36 29,758.00
23 Jul 2022 2.38 0.010 0.42% 2.37 2.46 2.30 32,248.00
22 Jul 2022 2.37 -0.160 -6.32% 2.53 2.58 2.35 31,782.00
21 Jul 2022 2.53 0.070 2.85% 2.45 2.54 2.33 32,282.00
20 Jul 2022 2.46 0.020 0.82% 2.44 2.74 2.41 69,716.00
19 Jul 2022 2.44 0.060 2.52% 2.34 2.48 2.32 37,214.00
18 Jul 2022 2.38 0.170 7.69% 2.17 2.39 2.17 25,295.00
17 Jul 2022 2.21 -0.020 -0.90% 2.23 2.30 2.19 27,273.00
16 Jul 2022 2.23 0.030 1.36% 2.21 2.27 2.14 14,831.00
15 Jul 2022 2.20 0.010 0.46% 2.19 2.26 2.17 13,708.00
14 Jul 2022 2.19 0.050 2.34% 2.13 2.21 2.03 12,479.00
13 Jul 2022 2.14 0.090 4.39% 2.02 2.14 1.94 13,806.00
12 Jul 2022 2.05 -0.020 -0.97% 2.03 2.11 2.02 18,767.00
11 Jul 2022 2.07 -0.170 -7.59% 2.22 2.22 2.05 28,700.00
10 Jul 2022 2.24 -0.150 -6.28% 2.39 2.39 2.22 24,045.00
09 Jul 2022 2.39 0.010 0.42% 2.38 2.42 2.34 15,443.00
08 Jul 2022 2.38 -0.050 -2.06% 2.43 2.47 2.29 21,656.00
07 Jul 2022 2.43 0.140 6.11% 2.29 2.48 2.29 36,702.00
06 Jul 2022 2.29 0.070 3.15% 2.22 2.31 2.19 14,654.00
05 Jul 2022 2.22 -0.120 -5.13% 2.34 2.34 2.17 14,854.00
04 Jul 2022 2.34 0.140 6.36% 2.23 2.34 2.16 30,976.00
03 Jul 2022 2.20 -0.010 -0.45% 2.21 2.25 2.15 20,504.00
02 Jul 2022 2.21 -0.050 -2.21% 2.21 2.24 2.14 13,794.00
01 Jul 2022 2.26 -0.010 -0.44% 2.32 2.37 2.21 18,274.00
30 Jun 2022 2.27 -0.290 -11.33% 2.55 2.56 2.17 33,209.00
29 Jun 2022 2.56 -0.120 -4.48% 2.76 2.82 2.56 55,628.00
28 Jun 2022 2.68 0.060 2.29% 2.59 2.72 2.48 29,493.00
27 Jun 2022 2.62 0.020 0.77% 2.63 2.75 2.55 47,587.00
26 Jun 2022 2.60 -0.170 -6.14% 2.79 2.92 2.60 26,040.00
25 Jun 2022 2.77 0.030 1.09% 2.72 2.86 2.58 39,166.00
24 Jun 2022 2.74 0.070 2.62% 2.67 2.78 2.59 41,124.00
23 Jun 2022 2.67 0.360 15.58% 2.33 2.75 2.32 129,543.00
22 Jun 2022 2.31 0.020 0.87% 2.30 2.35 2.15 41,173.00
21 Jun 2022 2.29 0.100 4.57% 2.18 2.47 2.17 60,621.00
20 Jun 2022 2.19 -0.010 -0.45% 2.22 2.36 2.08 88,637.00
19 Jun 2022 2.20 0.160 7.84% 2.04 2.27 2.00 131,407.00
18 Jun 2022 2.04 0.00 0.00% 2.04 2.07 1.86 57,874.00
17 Jun 2022 2.04 0.060 3.03% 1.98 2.10 1.96 30,760.00
16 Jun 2022 1.98 -0.380 -16.10% 2.38 2.39 1.89 59,198.00
15 Jun 2022 2.36 0.310 15.12% 2.05 2.43 1.84 114,490.00
14 Jun 2022 2.05 0.010 0.49% 2.07 2.21 1.90 30,156.00
13 Jun 2022 2.04 -0.160 -7.27% 2.17 2.19 1.92 47,396.00
12 Jun 2022 2.20 -0.200 -8.33% 2.39 2.42 2.16 19,739.00
11 Jun 2022 2.40 -0.260 -9.77% 2.65 2.71 2.34 28,291.00
10 Jun 2022 2.66 -0.200 -6.99% 2.86 2.87 2.63 30,336.00
09 Jun 2022 2.86 0.020 0.70% 2.83 2.99 2.76 21,119.00
08 Jun 2022 2.84 0.060 2.16% 2.75 2.95 2.66 28,194.00
07 Jun 2022 2.78 -0.090 -3.14% 2.87 2.87 2.63 17,987.00
06 Jun 2022 2.87 0.050 1.77% 2.81 3.02 2.78 24,353.00
05 Jun 2022 2.82 -0.150 -5.05% 2.98 2.98 2.79 14,750.00
04 Jun 2022 2.97 0.170 6.07% 2.84 3.02 2.77 53,822.00
03 Jun 2022 2.80 -0.100 -3.45% 2.89 2.89 2.66 19,584.00
02 Jun 2022 2.90 0.080 2.84% 2.81 2.91 2.75 11,469.00
01 Jun 2022 2.82 -0.330 -10.48% 3.14 3.23 2.73 30,299.00
31 May 2022 3.15 -0.070 -2.17% 3.21 3.33 2.96 63,013.00
30 May 2022 3.22 0.280 9.52% 2.96 3.28 2.94 67,491.00
29 May 2022 2.94 0.250 9.29% 2.68 2.94 2.61 38,395.00
28 May 2022 2.69 0.190 7.60% 2.52 2.70 2.50 32,438.00
27 May 2022 2.50 -0.120 -4.58% 2.60 2.66 2.44 26,961.00
26 May 2022 2.62 -0.250 -8.71% 2.86 2.94 2.45 35,832.00
25 May 2022 2.87 -0.050 -1.71% 2.93 2.99 2.81 70,860.00
24 May 2022 2.92 0.060 2.10% 2.87 2.96 2.74 104,573.00
23 May 2022 2.86 -0.220 -7.14% 3.12 3.16 2.80 204,059.00
22 May 2022 3.08 0.080 2.67% 2.99 3.17 2.89 130,843.00
21 May 2022 3.00 0.140 4.90% 2.86 3.03 2.79 126,549.00
20 May 2022 2.86 -0.210 -6.84% 3.04 3.11 2.77 93,977.00
19 May 2022 3.07 0.120 4.07% 3.00 3.13 2.72 123,933.00
18 May 2022 2.95 -0.200 -6.35% 3.16 3.31 2.92 161,985.00
17 May 2022 3.15 0.490 18.42% 2.67 3.17 2.66 132,982.00
16 May 2022 2.66 -0.200 -6.99% 2.87 2.87 2.56 82,526.00
15 May 2022 2.86 0.270 10.42% 2.59 2.87 2.51 95,152.00
14 May 2022 2.59 0.070 2.78% 2.49 2.95 2.31 129,559.00
Su Consulta Reciente
COIN
ALICEUSD
ALICE [My ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220814 09:55:59