Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ALICEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.28 | 0.00 | 0.38% | 1.28 | 1.32 | 1.25 | 129,737.00 |
| 21 May 2024 | 1.28 | 0.010 | 0.92% | 1.25 | 1.32 | 1.25 | 179,994.00 |
| 20 May 2024 | 1.27 | 0.120 | 10.84% | 1.15 | 1.27 | 1.14 | 180,407.00 |
| 19 May 2024 | 1.14 | -0.050 | -4.09% | 1.20 | 1.21 | 1.14 | 77,026.00 |
| 18 May 2024 | 1.19 | -0.030 | -2.06% | 1.21 | 1.23 | 1.18 | 60,079.00 |
| 17 May 2024 | 1.22 | 0.040 | 3.53% | 1.16 | 1.24 | 1.16 | 104,048.00 |
| 16 May 2024 | 1.18 | 0.010 | 0.62% | 1.17 | 1.19 | 1.14 | 103,506.00 |
| 15 May 2024 | 1.17 | 0.080 | 7.11% | 1.10 | 1.18 | 1.09 | 164,126.00 |
| 14 May 2024 | 1.09 | -0.030 | -2.61% | 1.13 | 1.14 | 1.09 | 130,825.00 |
| 13 May 2024 | 1.12 | -0.010 | -0.80% | 1.13 | 1.15 | 1.07 | 150,902.00 |
| 12 May 2024 | 1.13 | -0.010 | -0.76% | 1.16 | 1.16 | 1.12 | 99,193.00 |
| 11 May 2024 | 1.14 | -0.040 | -2.98% | 1.16 | 1.19 | 1.14 | 85,699.00 |
| 10 May 2024 | 1.17 | -0.060 | -4.67% | 1.21 | 1.24 | 1.15 | 150,555.00 |
| 09 May 2024 | 1.23 | 0.060 | 5.01% | 1.17 | 1.23 | 1.14 | 124,110.00 |
| 08 May 2024 | 1.17 | -0.020 | -1.79% | 1.20 | 1.25 | 1.14 | 235,950.00 |
| 07 May 2024 | 1.19 | -0.020 | -1.92% | 1.22 | 1.24 | 1.18 | 150,170.00 |
| 06 May 2024 | 1.22 | -0.030 | -2.76% | 1.25 | 1.29 | 1.21 | 133,834.00 |
| 05 May 2024 | 1.25 | 0.020 | 1.84% | 1.24 | 1.28 | 1.20 | 108,633.00 |
| 04 May 2024 | 1.23 | -0.030 | -2.25% | 1.27 | 1.27 | 1.23 | 100,366.00 |
| 03 May 2024 | 1.26 | 0.040 | 3.35% | 1.22 | 1.27 | 1.17 | 117,883.00 |
| 02 May 2024 | 1.22 | 0.030 | 2.81% | 1.17 | 1.23 | 1.14 | 123,998.00 |
| 01 May 2024 | 1.18 | -0.030 | -2.22% | 1.18 | 1.22 | 1.09 | 303,861.00 |
| 30 Abr 2024 | 1.21 | -0.080 | -6.39% | 1.28 | 1.31 | 1.17 | 187,845.00 |
| 29 Abr 2024 | 1.29 | 0.010 | 0.75% | 1.30 | 1.30 | 1.24 | 125,467.00 |
| 28 Abr 2024 | 1.28 | 0.010 | 0.64% | 1.27 | 1.35 | 1.27 | 135,508.00 |
| 27 Abr 2024 | 1.28 | 0.010 | 0.44% | 1.27 | 1.30 | 1.22 | 81,984.00 |
| 26 Abr 2024 | 1.27 | -0.030 | -2.49% | 1.31 | 1.32 | 1.25 | 86,050.00 |
| 25 Abr 2024 | 1.30 | 0.010 | 0.83% | 1.29 | 1.32 | 1.24 | 179,162.00 |
| 24 Abr 2024 | 1.29 | -0.080 | -5.92% | 1.37 | 1.42 | 1.28 | 200,656.00 |
| 23 Abr 2024 | 1.37 | -0.010 | -0.72% | 1.39 | 1.41 | 1.35 | 142,106.00 |
| 22 Abr 2024 | 1.38 | 0.010 | 0.40% | 1.37 | 1.41 | 1.35 | 176,368.00 |
| 21 Abr 2024 | 1.38 | -0.030 | -2.08% | 1.40 | 1.41 | 1.34 | 126,770.00 |
| 20 Abr 2024 | 1.41 | 0.130 | 10.25% | 1.26 | 1.41 | 1.26 | 129,499.00 |
| 19 Abr 2024 | 1.28 | 0.030 | 2.32% | 1.25 | 1.31 | 1.14 | 194,113.00 |
| 18 Abr 2024 | 1.25 | 0.050 | 4.22% | 1.21 | 1.26 | 1.17 | 147,012.00 |
| 17 Abr 2024 | 1.20 | -0.020 | -1.96% | 1.23 | 1.23 | 1.13 | 238,284.00 |
| 16 Abr 2024 | 1.22 | 0.030 | 2.88% | 1.19 | 1.23 | 1.14 | 222,774.00 |
| 15 Abr 2024 | 1.19 | -0.080 | -6.64% | 1.27 | 1.32 | 1.15 | 242,061.00 |
| 14 Abr 2024 | 1.27 | 0.120 | 10.00% | 1.15 | 1.28 | 1.10 | 299,927.00 |
| 13 Abr 2024 | 1.15 | -0.260 | -18.64% | 1.40 | 1.42 | 1.01 | 513,202.00 |
| 12 Abr 2024 | 1.42 | -0.370 | -20.76% | 1.79 | 1.83 | 1.35 | 286,500.00 |
| 11 Abr 2024 | 1.79 | -0.020 | -1.24% | 1.81 | 1.88 | 1.76 | 109,324.00 |
| 10 Abr 2024 | 1.81 | -0.040 | -2.12% | 1.85 | 1.87 | 1.72 | 104,463.00 |
| 09 Abr 2024 | 1.85 | -0.070 | -3.77% | 1.94 | 1.95 | 1.85 | 131,748.00 |
| 08 Abr 2024 | 1.93 | 0.110 | 5.87% | 1.82 | 1.96 | 1.79 | 124,059.00 |
| 07 Abr 2024 | 1.82 | 0.050 | 2.97% | 1.77 | 1.85 | 1.76 | 129,547.00 |
| 06 Abr 2024 | 1.77 | 0.020 | 1.27% | 1.74 | 1.78 | 1.73 | 95,409.00 |
| 05 Abr 2024 | 1.74 | -0.050 | -2.73% | 1.77 | 1.80 | 1.68 | 131,411.00 |
| 04 Abr 2024 | 1.79 | 0.050 | 2.70% | 1.72 | 1.83 | 1.69 | 109,977.00 |
| 03 Abr 2024 | 1.75 | 0.010 | 0.53% | 1.75 | 1.79 | 1.67 | 150,442.00 |
| 02 Abr 2024 | 1.74 | -0.150 | -8.15% | 1.87 | 1.89 | 1.68 | 215,170.00 |
| 01 Abr 2024 | 1.89 | -0.070 | -3.40% | 1.94 | 2.06 | 1.82 | 253,854.00 |
| 31 Mar 2024 | 1.96 | 0.100 | 5.57% | 1.86 | 1.98 | 1.85 | 129,201.00 |
| 30 Mar 2024 | 1.85 | -0.080 | -4.22% | 1.94 | 1.98 | 1.85 | 130,885.00 |
| 29 Mar 2024 | 1.94 | 0.020 | 0.83% | 1.92 | 1.99 | 1.88 | 203,488.00 |
| 28 Mar 2024 | 1.92 | -0.020 | -0.91% | 1.95 | 1.98 | 1.88 | 175,843.00 |
| 27 Mar 2024 | 1.94 | -0.100 | -4.73% | 2.05 | 2.06 | 1.90 | 206,611.00 |
| 26 Mar 2024 | 2.03 | 0.070 | 3.79% | 1.96 | 2.06 | 1.94 | 240,667.00 |
| 25 Mar 2024 | 1.96 | 0.070 | 3.85% | 1.90 | 1.99 | 1.87 | 190,384.00 |
| 24 Mar 2024 | 1.89 | 0.030 | 1.72% | 1.86 | 1.90 | 1.81 | 138,930.00 |
| 23 Mar 2024 | 1.85 | 0.050 | 3.01% | 1.77 | 1.90 | 1.77 | 153,396.00 |
| 22 Mar 2024 | 1.80 | -0.050 | -2.50% | 1.86 | 1.95 | 1.76 | 272,051.00 |
| 21 Mar 2024 | 1.85 | 0.00 | 0.15% | 1.84 | 1.89 | 1.79 | 172,578.00 |
| 20 Mar 2024 | 1.84 | 0.180 | 10.83% | 1.63 | 1.87 | 1.59 | 283,055.00 |
| 19 Mar 2024 | 1.66 | -0.210 | -11.16% | 1.87 | 1.89 | 1.59 | 441,397.00 |
| 18 Mar 2024 | 1.87 | -0.160 | -7.93% | 2.05 | 2.07 | 1.84 | 217,282.00 |
| 17 Mar 2024 | 2.03 | 0.110 | 5.85% | 1.91 | 2.07 | 1.83 | 261,442.00 |
| 16 Mar 2024 | 1.92 | -0.200 | -9.54% | 2.13 | 2.25 | 1.89 | 453,670.00 |
| 15 Mar 2024 | 2.12 | -0.070 | -3.30% | 2.19 | 2.22 | 1.88 | 554,950.00 |
| 14 Mar 2024 | 2.20 | -0.090 | -3.76% | 2.28 | 2.30 | 2.05 | 343,644.00 |
| 13 Mar 2024 | 2.28 | 0.040 | 1.90% | 2.22 | 2.38 | 2.21 | 319,087.00 |
| 12 Mar 2024 | 2.24 | -0.040 | -1.78% | 2.28 | 2.33 | 2.07 | 368,046.00 |
| 11 Mar 2024 | 2.28 | -0.030 | -1.16% | 2.30 | 2.33 | 2.12 | 425,680.00 |
| 10 Mar 2024 | 2.31 | 0.030 | 1.24% | 2.28 | 2.40 | 2.15 | 780,034.00 |
| 09 Mar 2024 | 2.28 | 0.310 | 15.55% | 1.97 | 2.36 | 1.95 | 760,820.00 |
| 08 Mar 2024 | 1.97 | -0.080 | -3.82% | 2.05 | 2.08 | 1.89 | 305,314.00 |
| 07 Mar 2024 | 2.05 | 0.070 | 3.73% | 1.95 | 2.07 | 1.93 | 322,255.00 |
| 06 Mar 2024 | 1.98 | 0.180 | 9.72% | 1.80 | 1.98 | 1.73 | 289,207.00 |
| 05 Mar 2024 | 1.80 | -0.200 | -10.09% | 2.01 | 2.08 | 1.68 | 462,115.00 |
| 04 Mar 2024 | 2.00 | 0.00 | 0.18% | 2.01 | 2.16 | 1.93 | 475,510.00 |
| 03 Mar 2024 | 2.00 | -0.030 | -1.32% | 2.03 | 2.11 | 1.91 | 351,372.00 |
| 02 Mar 2024 | 2.03 | 0.090 | 4.78% | 1.95 | 2.04 | 1.89 | 355,664.00 |
| 01 Mar 2024 | 1.93 | 0.130 | 7.22% | 1.77 | 1.96 | 1.77 | 348,469.00 |
| 29 Feb 2024 | 1.80 | 0.00 | -0.07% | 1.80 | 1.92 | 1.75 | 581,852.00 |
| 28 Feb 2024 | 1.81 | 0.00 | -0.13% | 1.81 | 2.09 | 1.70 | 895,450.00 |
| 27 Feb 2024 | 1.81 | -0.010 | -0.37% | 1.81 | 1.90 | 1.75 | 761,677.00 |
| 26 Feb 2024 | 1.81 | 0.240 | 15.07% | 1.54 | 2.05 | 1.54 | 1,332,399.00 |
| 25 Feb 2024 | 1.58 | 0.120 | 8.05% | 1.46 | 1.59 | 1.46 | 265,189.00 |
| 24 Feb 2024 | 1.46 | 0.060 | 3.96% | 1.42 | 1.51 | 1.38 | 174,469.00 |
| 23 Feb 2024 | 1.40 | -0.010 | -0.54% | 1.43 | 1.45 | 1.37 | 232,315.00 |
![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}
