Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ALICEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.26 | 0.110 | 9.22% | 1.15 | 1.26 | 1.14 | 100,367.00 |
| 19 May 2024 | 1.15 | -0.050 | -4.01% | 1.20 | 1.21 | 1.14 | 99,965.00 |
| 18 May 2024 | 1.20 | -0.010 | -0.50% | 1.20 | 1.22 | 1.18 | 68,356.00 |
| 17 May 2024 | 1.20 | 0.030 | 2.82% | 1.17 | 1.24 | 1.16 | 83,182.00 |
| 16 May 2024 | 1.17 | 0.010 | 0.60% | 1.16 | 1.19 | 1.14 | 69,426.00 |
| 15 May 2024 | 1.16 | 0.070 | 6.50% | 1.10 | 1.17 | 1.08 | 82,098.00 |
| 14 May 2024 | 1.09 | -0.030 | -2.66% | 1.12 | 1.13 | 1.09 | 85,781.00 |
| 13 May 2024 | 1.12 | 0.00 | 0.35% | 1.12 | 1.15 | 1.06 | 90,853.00 |
| 12 May 2024 | 1.12 | -0.010 | -1.15% | 1.13 | 1.16 | 1.12 | 86,632.00 |
| 11 May 2024 | 1.13 | -0.030 | -2.75% | 1.16 | 1.19 | 1.13 | 61,127.00 |
| 10 May 2024 | 1.16 | -0.060 | -4.90% | 1.22 | 1.24 | 1.14 | 87,740.00 |
| 09 May 2024 | 1.22 | 0.050 | 4.43% | 1.17 | 1.23 | 1.14 | 58,711.00 |
| 08 May 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.24 | 1.14 | 73,493.00 |
| 07 May 2024 | 1.18 | -0.030 | -2.23% | 1.21 | 1.23 | 1.18 | 78,858.00 |
| 06 May 2024 | 1.21 | -0.040 | -3.11% | 1.25 | 1.29 | 1.20 | 78,005.00 |
| 05 May 2024 | 1.25 | 0.030 | 2.20% | 1.22 | 1.28 | 1.20 | 84,125.00 |
| 04 May 2024 | 1.22 | -0.030 | -2.32% | 1.25 | 1.26 | 1.22 | 81,248.00 |
| 03 May 2024 | 1.25 | 0.050 | 3.91% | 1.21 | 1.26 | 1.17 | 68,623.00 |
| 02 May 2024 | 1.20 | 0.020 | 1.60% | 1.18 | 1.22 | 1.14 | 53,749.00 |
| 01 May 2024 | 1.18 | -0.020 | -1.42% | 1.20 | 1.21 | 1.09 | 84,916.00 |
| 30 Abr 2024 | 1.20 | -0.090 | -6.90% | 1.29 | 1.30 | 1.17 | 68,164.00 |
| 29 Abr 2024 | 1.29 | 0.010 | 0.94% | 1.28 | 1.30 | 1.24 | 71,852.00 |
| 28 Abr 2024 | 1.28 | -0.010 | -0.93% | 1.29 | 1.35 | 1.27 | 71,975.00 |
| 27 Abr 2024 | 1.29 | 0.020 | 1.49% | 1.27 | 1.29 | 1.23 | 73,776.00 |
| 26 Abr 2024 | 1.27 | -0.030 | -2.17% | 1.30 | 1.30 | 1.26 | 58,958.00 |
| 25 Abr 2024 | 1.30 | 0.010 | 0.63% | 1.29 | 1.32 | 1.24 | 69,910.00 |
| 24 Abr 2024 | 1.29 | -0.080 | -5.77% | 1.37 | 1.41 | 1.27 | 80,544.00 |
| 23 Abr 2024 | 1.37 | -0.010 | -0.36% | 1.38 | 1.40 | 1.34 | 73,463.00 |
| 22 Abr 2024 | 1.37 | 0.010 | 0.66% | 1.37 | 1.40 | 1.35 | 79,463.00 |
| 21 Abr 2024 | 1.37 | -0.030 | -2.05% | 1.40 | 1.41 | 1.33 | 74,691.00 |
| 20 Abr 2024 | 1.39 | 0.120 | 9.08% | 1.27 | 1.40 | 1.25 | 74,840.00 |
| 19 Abr 2024 | 1.28 | 0.040 | 3.02% | 1.24 | 1.31 | 1.14 | 80,458.00 |
| 18 Abr 2024 | 1.24 | 0.050 | 4.55% | 1.18 | 1.25 | 1.16 | 74,327.00 |
| 17 Abr 2024 | 1.19 | -0.020 | -1.82% | 1.21 | 1.22 | 1.13 | 87,984.00 |
| 16 Abr 2024 | 1.21 | 0.030 | 2.49% | 1.18 | 1.23 | 1.13 | 74,969.00 |
| 15 Abr 2024 | 1.18 | -0.070 | -5.93% | 1.25 | 1.32 | 1.14 | 76,230.00 |
| 14 Abr 2024 | 1.25 | 0.100 | 8.68% | 1.14 | 1.27 | 1.10 | 46,176.00 |
| 13 Abr 2024 | 1.15 | -0.250 | -17.93% | 1.40 | 1.40 | 1.00 | 70,519.00 |
| 12 Abr 2024 | 1.41 | -0.370 | -20.97% | 1.78 | 1.82 | 1.34 | 67,808.00 |
| 11 Abr 2024 | 1.78 | -0.020 | -1.11% | 1.80 | 1.87 | 1.76 | 53,258.00 |
| 10 Abr 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.86 | 1.72 | 57,750.00 |
| 09 Abr 2024 | 1.85 | -0.070 | -3.50% | 1.92 | 1.94 | 1.83 | 57,304.00 |
| 08 Abr 2024 | 1.92 | 0.100 | 5.27% | 1.82 | 1.93 | 1.78 | 59,119.00 |
| 07 Abr 2024 | 1.82 | 0.050 | 3.00% | 1.76 | 1.84 | 1.76 | 72,381.00 |
| 06 Abr 2024 | 1.77 | 0.030 | 1.79% | 1.73 | 1.78 | 1.72 | 54,981.00 |
| 05 Abr 2024 | 1.74 | -0.040 | -2.53% | 1.78 | 1.78 | 1.66 | 67,503.00 |
| 04 Abr 2024 | 1.78 | 0.050 | 3.01% | 1.72 | 1.83 | 1.69 | 55,666.00 |
| 03 Abr 2024 | 1.73 | 0.010 | 0.64% | 1.72 | 1.78 | 1.65 | 55,836.00 |
| 02 Abr 2024 | 1.72 | -0.160 | -8.47% | 1.87 | 1.87 | 1.67 | 60,887.00 |
| 01 Abr 2024 | 1.88 | -0.070 | -3.79% | 1.95 | 2.06 | 1.82 | 55,271.00 |
| 31 Mar 2024 | 1.95 | 0.090 | 4.78% | 1.86 | 1.97 | 1.86 | 55,982.00 |
| 30 Mar 2024 | 1.86 | -0.080 | -4.07% | 1.94 | 1.96 | 1.85 | 52,833.00 |
| 29 Mar 2024 | 1.94 | 0.020 | 1.29% | 1.91 | 1.98 | 1.88 | 48,378.00 |
| 28 Mar 2024 | 1.92 | -0.010 | -0.61% | 1.93 | 1.96 | 1.88 | 52,792.00 |
| 27 Mar 2024 | 1.93 | -0.090 | -4.27% | 2.02 | 2.04 | 1.89 | 49,421.00 |
| 26 Mar 2024 | 2.01 | 0.070 | 3.71% | 1.94 | 2.04 | 1.94 | 64,935.00 |
| 25 Mar 2024 | 1.94 | 0.070 | 3.96% | 1.87 | 1.97 | 1.86 | 65,413.00 |
| 24 Mar 2024 | 1.87 | 0.030 | 1.74% | 1.83 | 1.89 | 1.80 | 52,540.00 |
| 23 Mar 2024 | 1.84 | 0.030 | 1.72% | 1.81 | 1.89 | 1.77 | 51,666.00 |
| 22 Mar 2024 | 1.81 | -0.040 | -2.38% | 1.85 | 1.94 | 1.75 | 58,092.00 |
| 21 Mar 2024 | 1.85 | 0.00 | 0.16% | 1.85 | 1.88 | 1.79 | 57,468.00 |
| 20 Mar 2024 | 1.85 | 0.190 | 11.67% | 1.66 | 1.86 | 1.58 | 50,583.00 |
| 19 Mar 2024 | 1.65 | -0.210 | -11.41% | 1.86 | 1.89 | 1.58 | 72,476.00 |
| 18 Mar 2024 | 1.87 | -0.160 | -8.11% | 2.03 | 2.08 | 1.84 | 56,280.00 |
| 17 Mar 2024 | 2.03 | 0.110 | 5.54% | 1.93 | 2.06 | 1.84 | 41,275.00 |
| 16 Mar 2024 | 1.92 | -0.200 | -9.23% | 2.13 | 2.24 | 1.88 | 48,292.00 |
| 15 Mar 2024 | 2.12 | -0.070 | -3.37% | 2.19 | 2.22 | 1.87 | 14,483.00 |
| 14 Mar 2024 | 2.19 | -0.090 | -3.74% | 2.27 | 2.28 | 2.04 | 45,908.00 |
| 13 Mar 2024 | 2.28 | 0.050 | 2.20% | 2.23 | 2.36 | 2.21 | 54,745.00 |
| 12 Mar 2024 | 2.23 | -0.040 | -1.93% | 2.29 | 2.32 | 2.09 | 57,179.00 |
| 11 Mar 2024 | 2.27 | -0.040 | -1.60% | 2.31 | 2.32 | 2.12 | 42,780.00 |
| 10 Mar 2024 | 2.31 | 0.020 | 1.05% | 2.28 | 2.40 | 2.13 | 50,212.00 |
| 09 Mar 2024 | 2.29 | 0.330 | 16.62% | 1.96 | 2.34 | 1.95 | 70,748.00 |
| 08 Mar 2024 | 1.96 | -0.080 | -3.83% | 2.04 | 2.08 | 1.91 | 47,937.00 |
| 07 Mar 2024 | 2.04 | 0.090 | 4.58% | 1.96 | 2.05 | 1.94 | 59,590.00 |
| 06 Mar 2024 | 1.95 | 0.140 | 7.78% | 1.81 | 1.96 | 1.73 | 36,453.00 |
| 05 Mar 2024 | 1.81 | -0.190 | -9.55% | 2.00 | 2.07 | 1.70 | 58,531.00 |
| 04 Mar 2024 | 2.00 | 0.020 | 0.81% | 1.99 | 2.15 | 1.93 | 65,157.00 |
| 03 Mar 2024 | 1.98 | -0.040 | -1.93% | 2.02 | 2.10 | 1.85 | 47,888.00 |
| 02 Mar 2024 | 2.02 | 0.100 | 5.26% | 1.92 | 2.04 | 1.88 | 57,689.00 |
| 01 Mar 2024 | 1.92 | 0.120 | 6.48% | 1.80 | 1.94 | 1.79 | 45,531.00 |
| 29 Feb 2024 | 1.81 | 0.00 | -0.06% | 1.80 | 1.92 | 1.74 | 40,647.00 |
| 28 Feb 2024 | 1.81 | 0.020 | 0.95% | 1.79 | 2.08 | 1.68 | 38,293.00 |
| 27 Feb 2024 | 1.79 | -0.030 | -1.43% | 1.83 | 1.90 | 1.76 | 30,116.00 |
| 26 Feb 2024 | 1.81 | 0.240 | 15.53% | 1.58 | 2.02 | 1.57 | 44,237.00 |
| 25 Feb 2024 | 1.57 | 0.110 | 7.52% | 1.46 | 1.58 | 1.45 | 80,972.00 |
| 24 Feb 2024 | 1.46 | 0.060 | 4.51% | 1.40 | 1.51 | 1.37 | 56,908.00 |
| 23 Feb 2024 | 1.40 | -0.010 | -0.50% | 1.41 | 1.44 | 1.36 | 41,960.00 |
| 22 Feb 2024 | 1.40 | 0.110 | 8.22% | 1.30 | 1.49 | 1.27 | 74,100.00 |
| 21 Feb 2024 | 1.30 | -0.040 | -2.90% | 1.33 | 1.34 | 1.23 | 68,942.00 |
![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}
