Register for streaming realtime charts, analysis tools, and prices.ALICEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 1.28 | -0.020 | -1.77% | 1.31 | 1.32 | 1.21 | 3,024,679.00 |
| Jul 20 2024 | 1.30 | -0.040 | -2.84% | 1.34 | 1.35 | 1.29 | 2,880,049.00 |
| Jul 19 2024 | 1.34 | 0.00 | -0.15% | 1.34 | 1.38 | 1.27 | 6,736,819.00 |
| Jul 18 2024 | 1.34 | -0.020 | -1.18% | 1.35 | 1.60 | 1.30 | 25,528,826.00 |
| Jul 17 2024 | 1.36 | 0.250 | 22.81% | 1.11 | 1.39 | 1.11 | 11,855,623.00 |
| Jul 16 2024 | 1.11 | 0.020 | 1.66% | 1.09 | 1.11 | 1.03 | 3,060,565.00 |
| Jul 15 2024 | 1.09 | 0.060 | 5.74% | 1.02 | 1.13 | 1.01 | 10,191,494.00 |
| Jul 14 2024 | 1.03 | 0.080 | 8.55% | 0.950 | 1.09 | 0.937 | 7,509,503.00 |
| Jul 13 2024 | 0.947 | -0.004 | -0.42% | 0.952 | 0.960 | 0.929 | 764,346.00 |
| Jul 12 2024 | 0.951 | 0.013 | 1.39% | 0.939 | 0.954 | 0.912 | 977,954.00 |
| Jul 11 2024 | 0.938 | -0.021 | -2.19% | 0.959 | 0.990 | 0.928 | 1,250,532.00 |
| Jul 10 2024 | 0.959 | 0.020 | 2.13% | 0.939 | 0.977 | 0.930 | 1,225,888.00 |
| Jul 09 2024 | 0.939 | 0.026 | 2.85% | 0.909 | 0.953 | 0.904 | 1,268,476.00 |
| Jul 08 2024 | 0.913 | -0.012 | -1.30% | 0.930 | 0.989 | 0.887 | 3,760,194.00 |
| Jul 07 2024 | 0.925 | -0.069 | -6.94% | 0.992 | 0.996 | 0.920 | 1,840,037.00 |
| Jul 06 2024 | 0.994 | 0.113 | 12.83% | 0.883 | 1.00 | 0.880 | 1,955,771.00 |
| Jul 05 2024 | 0.881 | -0.020 | -2.22% | 0.899 | 0.901 | 0.777 | 5,565,487.00 |
| Jul 04 2024 | 0.901 | -0.158 | -14.92% | 1.06 | 1.07 | 0.894 | 3,461,158.00 |
| Jul 03 2024 | 1.06 | -0.050 | -4.42% | 1.11 | 1.11 | 1.06 | 1,320,566.00 |
| Jul 02 2024 | 1.11 | 0.010 | 0.54% | 1.10 | 1.13 | 1.08 | 1,261,859.00 |
| Jul 01 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.14 | 1.10 | 1,526,728.00 |
| Jun 30 2024 | 1.11 | 0.050 | 4.41% | 1.07 | 1.12 | 1.05 | 997,847.00 |
| Jun 29 2024 | 1.07 | -0.030 | -2.38% | 1.09 | 1.10 | 1.05 | 1,219,790.00 |
| Jun 28 2024 | 1.09 | -0.060 | -4.97% | 1.14 | 1.16 | 1.09 | 1,756,182.00 |
| Jun 27 2024 | 1.15 | 0.030 | 2.96% | 1.11 | 1.17 | 1.10 | 1,425,132.00 |
| Jun 26 2024 | 1.12 | -0.040 | -3.46% | 1.15 | 1.18 | 1.11 | 1,548,654.00 |
| Jun 25 2024 | 1.16 | 0.020 | 2.03% | 1.13 | 1.20 | 1.12 | 2,115,765.00 |
| Jun 24 2024 | 1.13 | 0.030 | 2.72% | 1.10 | 1.14 | 1.03 | 3,563,094.00 |
| Jun 23 2024 | 1.10 | -0.050 | -4.51% | 1.15 | 1.17 | 1.08 | 1,509,982.00 |
| Jun 22 2024 | 1.15 | -0.030 | -2.86% | 1.19 | 1.19 | 1.15 | 1,634,247.00 |
| Jun 21 2024 | 1.19 | 0.020 | 1.63% | 1.18 | 1.26 | 1.16 | 5,524,391.00 |
| Jun 20 2024 | 1.17 | 0.010 | 1.21% | 1.15 | 1.21 | 1.14 | 2,825,916.00 |
| Jun 19 2024 | 1.16 | 0.040 | 3.31% | 1.11 | 1.18 | 1.10 | 3,824,770.00 |
| Jun 18 2024 | 1.12 | -0.130 | -10.20% | 1.25 | 1.25 | 1.03 | 5,460,674.00 |
| Jun 17 2024 | 1.25 | -0.150 | -10.69% | 1.39 | 1.41 | 1.20 | 4,749,960.00 |
| Jun 16 2024 | 1.39 | 0.00 | -0.21% | 1.40 | 1.43 | 1.37 | 2,228,901.00 |
| Jun 15 2024 | 1.40 | -0.010 | -0.36% | 1.40 | 1.47 | 1.38 | 2,820,976.00 |
| Jun 14 2024 | 1.40 | -0.080 | -5.46% | 1.49 | 1.54 | 1.36 | 5,059,631.00 |
| Jun 13 2024 | 1.48 | -0.040 | -2.88% | 1.52 | 1.55 | 1.43 | 3,154,483.00 |
| Jun 12 2024 | 1.53 | -0.060 | -3.96% | 1.53 | 1.60 | 1.49 | 3,527,139.00 |
| Jun 11 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
| Jun 10 2024 | 1.59 | -0.110 | -6.42% | 1.69 | 1.70 | 1.58 | 3,394,870.00 |
| Jun 09 2024 | 1.70 | -0.030 | -1.79% | 1.73 | 1.74 | 1.69 | 3,033,315.00 |
| Jun 08 2024 | 1.73 | -0.090 | -5.05% | 1.82 | 1.84 | 1.71 | 4,392,459.00 |
| Jun 07 2024 | 1.82 | -0.250 | -12.19% | 2.09 | 2.11 | 1.61 | 9,866,604.00 |
| Jun 06 2024 | 2.08 | -0.110 | -4.99% | 2.19 | 2.27 | 2.04 | 6,785,064.00 |
| Jun 05 2024 | 2.18 | 0.010 | 0.46% | 2.19 | 2.33 | 2.10 | 11,686,145.00 |
| Jun 04 2024 | 2.17 | -0.170 | -7.13% | 2.34 | 2.39 | 2.10 | 23,629,494.00 |
| Jun 03 2024 | 2.34 | 0.680 | 41.19% | 1.67 | 2.79 | 1.67 | 79,925,337.00 |
| Jun 02 2024 | 1.66 | 0.100 | 6.21% | 1.57 | 1.68 | 1.55 | 6,665,909.00 |
| Jun 01 2024 | 1.56 | -0.050 | -3.22% | 1.61 | 1.75 | 1.52 | 14,763,353.00 |
| May 31 2024 | 1.61 | 0.330 | 25.23% | 1.29 | 1.76 | 1.26 | 28,692,837.00 |
| May 30 2024 | 1.29 | 0.010 | 0.47% | 1.29 | 1.32 | 1.23 | 1,268,546.00 |
| May 29 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.32 | 1.27 | 1,536,691.00 |
| May 28 2024 | 1.28 | -0.020 | -1.76% | 1.31 | 1.31 | 1.26 | 1,652,118.00 |
| May 27 2024 | 1.31 | 0.010 | 1.16% | 1.29 | 1.34 | 1.28 | 1,180,064.00 |
| May 26 2024 | 1.29 | -0.030 | -2.35% | 1.32 | 1.33 | 1.28 | 1,099,981.00 |
| May 25 2024 | 1.32 | 0.040 | 3.04% | 1.28 | 1.35 | 1.28 | 1,757,723.00 |
| May 24 2024 | 1.28 | 0.040 | 3.22% | 1.24 | 1.28 | 1.20 | 854,170.00 |
| May 23 2024 | 1.24 | -0.030 | -2.66% | 1.28 | 1.30 | 1.16 | 2,128,128.00 |
| May 22 2024 | 1.28 | -0.010 | -0.39% | 1.28 | 1.31 | 1.25 | 1,281,925.00 |
| May 21 2024 | 1.28 | 0.020 | 1.83% | 1.26 | 1.32 | 1.25 | 1,776,003.00 |
| May 20 2024 | 1.26 | 0.110 | 9.49% | 1.15 | 1.27 | 1.13 | 1,907,877.00 |
| May 19 2024 | 1.15 | -0.050 | -4.09% | 1.19 | 1.21 | 1.14 | 743,781.00 |
| May 18 2024 | 1.20 | -0.010 | -0.66% | 1.20 | 1.22 | 1.18 | 525,959.00 |
| May 17 2024 | 1.21 | 0.040 | 3.08% | 1.17 | 1.24 | 1.16 | 1,031,627.00 |
| May 16 2024 | 1.17 | 0.010 | 0.52% | 1.17 | 1.19 | 1.13 | 1,013,431.00 |
| May 15 2024 | 1.16 | 0.070 | 6.50% | 1.10 | 1.17 | 1.08 | 1,641,627.00 |
| May 14 2024 | 1.09 | -0.030 | -2.76% | 1.12 | 1.14 | 1.09 | 1,333,314.00 |
| May 13 2024 | 1.12 | 0.010 | 0.54% | 1.12 | 1.15 | 1.06 | 1,482,268.00 |
| May 12 2024 | 1.12 | -0.020 | -1.41% | 1.14 | 1.16 | 1.12 | 871,485.00 |
| May 11 2024 | 1.13 | -0.030 | -2.41% | 1.16 | 1.19 | 1.12 | 790,432.00 |
| May 10 2024 | 1.16 | -0.060 | -5.07% | 1.22 | 1.24 | 1.14 | 1,504,897.00 |
| May 09 2024 | 1.22 | 0.050 | 4.35% | 1.17 | 1.23 | 1.14 | 1,219,697.00 |
| May 08 2024 | 1.17 | -0.010 | -0.51% | 1.18 | 1.24 | 1.14 | 2,408,233.00 |
| May 07 2024 | 1.18 | -0.030 | -2.48% | 1.21 | 1.24 | 1.18 | 1,534,427.00 |
| May 06 2024 | 1.21 | -0.040 | -3.05% | 1.25 | 1.29 | 1.21 | 1,359,782.00 |
| May 05 2024 | 1.25 | 0.020 | 1.96% | 1.22 | 1.28 | 1.20 | 1,135,912.00 |
| May 04 2024 | 1.22 | -0.030 | -2.08% | 1.25 | 1.26 | 1.22 | 1,007,693.00 |
| May 03 2024 | 1.25 | 0.050 | 3.82% | 1.21 | 1.26 | 1.17 | 1,160,379.00 |
| May 02 2024 | 1.20 | 0.020 | 1.78% | 1.18 | 1.22 | 1.14 | 1,161,327.00 |
| May 01 2024 | 1.18 | -0.020 | -1.42% | 1.20 | 1.21 | 1.09 | 2,607,471.00 |
| Apr 30 2024 | 1.20 | -0.090 | -6.84% | 1.28 | 1.31 | 1.16 | 1,833,851.00 |
| Apr 29 2024 | 1.29 | 0.010 | 0.86% | 1.28 | 1.30 | 1.23 | 1,204,056.00 |
| Apr 28 2024 | 1.28 | -0.010 | -1.01% | 1.29 | 1.35 | 1.27 | 1,309,830.00 |
| Apr 27 2024 | 1.29 | 0.020 | 1.66% | 1.27 | 1.29 | 1.20 | 867,112.00 |
| Apr 26 2024 | 1.27 | -0.030 | -2.16% | 1.30 | 1.30 | 1.25 | 851,256.00 |
| Apr 25 2024 | 1.30 | 0.010 | 0.39% | 1.29 | 1.32 | 1.24 | 1,814,277.00 |
| Apr 24 2024 | 1.29 | -0.080 | -5.70% | 1.37 | 1.42 | 1.28 | 2,083,367.00 |
| Apr 23 2024 | 1.37 | -0.010 | -0.58% | 1.38 | 1.40 | 1.34 | 1,416,916.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
