News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1721231700 | 16.35 | 0.18 | 1.11 | 16.448 | 16.448 | 16.05 | 343 |
| 1721145300 | 16.17 | 1.21 | 8.12 | 16.17 | 16.17 | 16.17 | 30 |
| 1721058900 | 14.956 | -0.18 | -1.20 | 15.668 | 15.668 | 14.956 | 195 |
| 1720799700 | 15.138 | -0.31 | -2.02 | 15.588 | 15.588 | 15.138 | 45 |
| 1720713300 | 15.45 | 1.16 | 8.13 | 15.45 | 15.45 | 15.45 | 1000 |
| 1720626900 | 14.288 | 0 | 0.00 | 14.568 | 14.718 | 14.288 | 124 |
| 1720540500 | 14.288 | -0.61 | -4.11 | 14.288 | 14.288 | 14.288 | 10 |
| 1720454100 | 14.9 | -0.15 | -1.00 | 15.102 | 15.102 | 14.9 | 170 |
| 1720194900 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1720108500 | 15.05 | 0.8 | 5.60 | 15.05 | 15.05 | 15.05 | 26 |
| 1720022100 | 14.252 | 0 | 0.00 | 14.252 | 14.252 | 14.252 | 0 |
| 1719935700 | 14.252 | 0.67 | 4.95 | 14.252 | 14.252 | 14.252 | 2 |
| 1719849300 | 13.58 | -0.52 | -3.69 | 14.168 | 14.168 | 13.52 | 174 |
| 1719590100 | 14.1 | -0.13 | -0.90 | 14.558 | 14.558 | 14.1 | 161 |
| 1719503700 | 14.228 | -0.15 | -1.04 | 14.358 | 14.358 | 13.52 | 733 |
| 1719417300 | 14.378 | -0.62 | -4.15 | 15.478 | 15.478 | 14.378 | 395 |
| 1719330900 | 15 | -0.88 | -5.54 | 15.378 | 15.378 | 15 | 17 |
| 1719244500 | 15.88 | 0.53 | 3.45 | 15.682 | 15.88 | 15.682 | 958 |
| 1718985300 | 15.35 | 0.17 | 1.12 | 15.35 | 15.35 | 15.35 | 808 |
| 1718898900 | 15.18 | 0.34 | 2.30 | 15.258 | 15.258 | 15.18 | 365 |
| 1718812500 | 14.838 | -0.77 | -4.93 | 14.97 | 14.996 | 14.762 | 433 |
| 1718726100 | 15.608 | 0.05 | 0.31 | 16.16 | 16.16 | 15.4 | 350 |
| 1718639700 | 15.56 | -1.05 | -6.31 | 16.428 | 16.428 | 15.398 | 253 |
| 1718380500 | 16.608 | -0.76 | -4.38 | 17.048 | 17.048 | 16.5 | 452 |
| 1718294100 | 17.368 | -1.38 | -7.38 | 18.906 | 18.906 | 17.35 | 2635 |
| 1718207700 | 18.752 | -1.37 | -6.82 | 20.1 | 20.675 | 18.7 | 605 |
| 1718121300 | 20.125 | -1.69 | -7.75 | 21.74 | 21.74 | 20.125 | 217 |
| 1718034900 | 21.815 | -0.19 | -0.84 | 21.97 | 21.97 | 21.815 | 727 |
| 1717775700 | 22 | 1 | 4.76 | 21.72 | 22 | 21.065 | 1079 |
| 1717689300 | 21 | 2.63 | 14.29 | 19.268 | 21 | 19.268 | 782 |
| 1717602900 | 18.374 | -0.13 | -0.69 | 18.374 | 18.374 | 18.374 | 11 |
| 1717516500 | 18.502 | 0.29 | 1.60 | 18.388 | 18.502 | 18.388 | 32 |
| 1717430100 | 18.21 | 0.21 | 1.17 | 18.382 | 18.45 | 18.21 | 942 |
| 1717170900 | 18 | -0.18 | -0.98 | 18 | 18 | 18 | 350 |
| 1717084500 | 18.178 | 1.01 | 5.88 | 16.758 | 18.178 | 16.758 | 1479 |
| 1716998100 | 17.168 | -0.38 | -2.18 | 17.168 | 17.168 | 17.168 | 20 |
| 1716911700 | 17.55 | 0.34 | 1.98 | 17.55 | 17.55 | 17.55 | 1170 |
| 1716825300 | 17.21 | -0.16 | -0.91 | 17.388 | 17.388 | 16.85 | 1876 |
| 1716566100 | 17.368 | -0.43 | -2.43 | 17.508 | 17.628 | 17 | 74 |
| 1716479700 | 17.8 | -0.2 | -1.11 | 18.058 | 18.128 | 17.5 | 279 |
| 1716393300 | 18 | -1.62 | -8.26 | 19.46 | 19.488 | 18 | 339 |
| 1716306900 | 19.62 | -0 | -0.01 | 19.62 | 19.62 | 19.62 | 60 |
| 1716220500 | 19.622 | 0.03 | 0.17 | 20.12 | 20.12 | 19.622 | 94 |
| 1715961300 | 19.588 | 0 | 0.00 | 19.588 | 19.588 | 19.588 | 0 |
| 1715874900 | 19.588 | 0.31 | 1.62 | 19.588 | 19.588 | 19.588 | 15 |
| 1715788500 | 19.276 | 0.25 | 1.29 | 19.5 | 19.5 | 19.276 | 166 |
| 1715702100 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1715615700 | 19.03 | -0.47 | -2.41 | 19.03 | 19.03 | 19.03 | 12 |
| 1715356500 | 19.5 | -0.2 | -1.00 | 20.47 | 20.47 | 19.5 | 110 |
| 1715270100 | 19.696 | -1.51 | -7.14 | 19.676 | 19.696 | 19.676 | 235 |
| 1715183700 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1715097300 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1715010900 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1714751700 | 21.21 | -0.92 | -4.14 | 21.21 | 21.21 | 21.21 | 500 |
| 1714665300 | 22.125 | -2.88 | -11.50 | 22.125 | 22.125 | 22.125 | 100 |
| 1714492500 | 25 | 1.86 | 8.01 | 23.325 | 28.16 | 23.325 | 1799 |
| 1714406100 | 23.145 | 3.04 | 15.09 | 22.485 | 23.145 | 22.485 | 207 |
| 1714146900 | 20.11 | -1.14 | -5.34 | 20.56 | 21.045 | 20.11 | 110 |
| 1714060500 | 21.245 | 0 | 0.00 | 21.245 | 21.245 | 21.245 | 0 |
| 1713974100 | 21.245 | 1.63 | 8.33 | 21.245 | 21.245 | 21.245 | 50 |
| 1713887700 | 19.612 | 0.15 | 0.79 | 19.612 | 19.612 | 19.612 | 100 |
| 1713801300 | 19.458 | 1.17 | 6.40 | 18.99 | 19.458 | 18.99 | 75 |
| 1713542100 | 18.288 | -2.11 | -10.35 | 17.664 | 18.288 | 17.664 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
