Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALICEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.26 | 0.110 | 9.57% | 1.15 | 1.26 | 1.13 | 53,868.00 |
| May 19 2024 | 1.15 | -0.050 | -4.17% | 1.20 | 1.21 | 1.15 | 27,383.00 |
| May 18 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.23 | 1.18 | 33,608.00 |
| May 17 2024 | 1.21 | 0.040 | 3.42% | 1.17 | 1.24 | 1.16 | 37,644.00 |
| May 16 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.19 | 1.14 | 17,470.00 |
| May 15 2024 | 1.17 | 0.080 | 7.34% | 1.09 | 1.17 | 1.08 | 31,407.00 |
| May 14 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.14 | 1.09 | 19,345.00 |
| May 13 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.15 | 1.06 | 31,023.00 |
| May 12 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.16 | 1.12 | 25,882.00 |
| May 11 2024 | 1.13 | -0.040 | -3.42% | 1.17 | 1.18 | 1.13 | 5,440.00 |
| May 10 2024 | 1.17 | -0.060 | -4.88% | 1.23 | 1.23 | 1.14 | 26,254.00 |
| May 09 2024 | 1.23 | 0.060 | 5.13% | 1.17 | 1.23 | 1.14 | 11,915.00 |
| May 08 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.24 | 1.14 | 72,408.00 |
| May 07 2024 | 1.18 | -0.030 | -2.48% | 1.21 | 1.24 | 1.18 | 62,061.00 |
| May 06 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.28 | 1.21 | 31,273.00 |
| May 05 2024 | 1.25 | 0.030 | 2.46% | 1.22 | 1.31 | 1.20 | 18,251.00 |
| May 04 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.26 | 1.22 | 65,857.00 |
| May 03 2024 | 1.25 | 0.030 | 2.46% | 1.20 | 1.26 | 1.17 | 43,756.00 |
| May 02 2024 | 1.22 | 0.040 | 3.39% | 1.18 | 1.22 | 1.14 | 17,292.00 |
| May 01 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.21 | 1.09 | 111,656.00 |
| Apr 30 2024 | 1.20 | -0.090 | -6.98% | 1.28 | 1.30 | 1.16 | 52,057.00 |
| Apr 29 2024 | 1.29 | 0.010 | 0.78% | 1.37 | 1.41 | 1.23 | 31,055.00 |
| Apr 28 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.35 | 1.27 | 34,185.00 |
| Apr 27 2024 | 1.29 | 0.030 | 2.38% | 1.26 | 1.29 | 1.22 | 27,709.00 |
| Apr 26 2024 | 1.26 | -0.040 | -3.08% | 1.30 | 1.30 | 1.25 | 12,160.00 |
| Apr 25 2024 | 1.30 | -0.070 | -5.11% | 1.28 | 1.34 | 1.24 | 32,239.00 |
| Apr 24 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.41 | 1.28 | 22,574.00 |
| Apr 23 2024 | 1.37 | -0.010 | -0.72% | 1.38 | 1.40 | 1.34 | 16,153.00 |
| Apr 22 2024 | 1.38 | 0.00 | 0.00% | 1.24 | 1.40 | 1.14 | 18,741.00 |
| Apr 21 2024 | 1.38 | -0.020 | -1.43% | 1.40 | 1.41 | 1.34 | 25,377.00 |
| Apr 20 2024 | 1.40 | 0.120 | 9.37% | 1.27 | 1.41 | 1.27 | 45,466.00 |
| Apr 19 2024 | 1.28 | 0.030 | 2.40% | 1.24 | 1.31 | 1.14 | 29,386.00 |
| Apr 18 2024 | 1.25 | 0.060 | 5.04% | 1.19 | 1.28 | 1.16 | 29,253.00 |
| Apr 17 2024 | 1.19 | -0.020 | -1.65% | 1.20 | 1.22 | 1.13 | 26,252.00 |
| Apr 16 2024 | 1.21 | 0.030 | 2.54% | 1.18 | 1.24 | 1.14 | 53,858.00 |
| Apr 15 2024 | 1.18 | -0.090 | -7.09% | 1.25 | 1.31 | 1.15 | 98,213.00 |
| Apr 14 2024 | 1.27 | 0.070 | 5.83% | 1.15 | 1.27 | 1.09 | 111,784.00 |
| Apr 13 2024 | 1.20 | -0.210 | -14.89% | 1.40 | 1.59 | 1.01 | 265,676.00 |
| Apr 12 2024 | 1.41 | -0.370 | -20.79% | 1.78 | 1.82 | 1.28 | 176,867.00 |
| Apr 11 2024 | 1.78 | -0.020 | -1.11% | 1.80 | 1.86 | 1.77 | 33,110.00 |
| Apr 10 2024 | 1.80 | -0.040 | -2.17% | 1.84 | 1.86 | 1.71 | 50,486.00 |
| Apr 09 2024 | 1.84 | -0.080 | -4.17% | 1.92 | 1.93 | 1.83 | 40,130.00 |
| Apr 08 2024 | 1.92 | 0.100 | 5.49% | 1.81 | 1.94 | 1.79 | 39,384.00 |
| Apr 07 2024 | 1.82 | 0.050 | 2.82% | 1.77 | 1.84 | 1.76 | 32,492.00 |
| Apr 06 2024 | 1.77 | 0.030 | 1.72% | 1.74 | 1.78 | 1.72 | 28,649.00 |
| Apr 05 2024 | 1.74 | -0.040 | -2.25% | 1.78 | 1.78 | 1.67 | 39,154.00 |
| Apr 04 2024 | 1.78 | 0.050 | 2.89% | 1.73 | 1.82 | 1.69 | 22,051.00 |
| Apr 03 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.78 | 1.66 | 22,152.00 |
| Apr 02 2024 | 1.73 | -0.150 | -7.98% | 1.88 | 1.88 | 1.68 | 73,064.00 |
| Apr 01 2024 | 1.88 | -0.060 | -3.09% | 1.95 | 2.06 | 1.82 | 78,170.00 |
| Mar 31 2024 | 1.94 | 0.080 | 4.30% | 1.87 | 1.97 | 1.86 | 21,383.00 |
| Mar 30 2024 | 1.86 | -0.080 | -4.12% | 1.94 | 1.98 | 1.85 | 26,852.00 |
| Mar 29 2024 | 1.94 | 0.020 | 1.04% | 1.92 | 1.99 | 1.88 | 57,279.00 |
| Mar 28 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.96 | 1.88 | 32,992.00 |
| Mar 27 2024 | 1.92 | -0.090 | -4.48% | 2.02 | 2.06 | 1.89 | 48,835.00 |
| Mar 26 2024 | 2.01 | 0.060 | 3.08% | 1.95 | 2.08 | 1.94 | 57,501.00 |
| Mar 25 2024 | 1.95 | 0.080 | 4.28% | 1.87 | 1.98 | 1.86 | 62,973.00 |
| Mar 24 2024 | 1.87 | 0.060 | 3.31% | 1.84 | 1.89 | 1.80 | 35,015.00 |
| Mar 23 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.88 | 1.78 | 13,999.00 |
| Mar 22 2024 | 1.81 | -0.040 | -2.16% | 1.84 | 1.95 | 1.76 | 67,905.00 |
| Mar 21 2024 | 1.85 | 0.010 | 0.54% | 1.85 | 1.89 | 1.79 | 54,755.00 |
| Mar 20 2024 | 1.84 | 0.170 | 10.18% | 1.66 | 1.86 | 1.58 | 82,568.00 |
| Mar 19 2024 | 1.67 | -0.200 | -10.70% | 1.86 | 1.88 | 1.59 | 133,811.00 |
| Mar 18 2024 | 1.87 | -0.160 | -7.88% | 2.02 | 2.07 | 1.83 | 24,978.00 |
| Mar 17 2024 | 2.03 | 0.100 | 5.18% | 1.93 | 2.07 | 1.82 | 63,617.00 |
| Mar 16 2024 | 1.93 | -0.190 | -8.96% | 2.13 | 2.25 | 1.87 | 114,306.00 |
| Mar 15 2024 | 2.12 | -0.160 | -7.02% | 2.19 | 2.22 | 1.83 | 215,230.00 |
| Mar 14 2024 | 2.28 | 0.00 | 0.00% | 2.27 | 2.29 | 2.05 | 52,700.00 |
| Mar 13 2024 | 2.28 | 0.050 | 2.24% | 2.23 | 2.37 | 2.22 | 116,585.00 |
| Mar 12 2024 | 2.23 | -0.040 | -1.76% | 2.29 | 2.32 | 2.05 | 134,532.00 |
| Mar 11 2024 | 2.27 | -0.050 | -2.16% | 2.32 | 2.38 | 2.10 | 175,514.00 |
| Mar 10 2024 | 2.32 | 0.030 | 1.31% | 2.27 | 2.56 | 2.14 | 384,569.00 |
| Mar 09 2024 | 2.29 | 0.320 | 16.24% | 1.97 | 2.48 | 1.96 | 369,546.00 |
| Mar 08 2024 | 1.97 | -0.070 | -3.43% | 2.04 | 2.08 | 1.89 | 56,402.00 |
| Mar 07 2024 | 2.04 | 0.090 | 4.62% | 1.96 | 2.06 | 1.94 | 158,451.00 |
| Mar 06 2024 | 1.95 | 0.130 | 7.14% | 1.81 | 1.97 | 1.73 | 120,796.00 |
| Mar 05 2024 | 1.82 | -0.180 | -9.00% | 2.02 | 2.21 | 1.50 | 242,279.00 |
| Mar 04 2024 | 2.00 | 0.020 | 1.01% | 1.99 | 2.16 | 1.93 | 370,445.00 |
| Mar 03 2024 | 1.98 | -0.040 | -1.98% | 2.01 | 2.09 | 1.79 | 164,914.00 |
| Mar 02 2024 | 2.02 | 0.100 | 5.21% | 1.92 | 2.19 | 1.89 | 241,881.00 |
| Mar 01 2024 | 1.92 | 0.110 | 6.08% | 1.80 | 1.98 | 1.80 | 279,277.00 |
| Feb 29 2024 | 1.81 | 0.00 | 0.00% | 1.79 | 1.95 | 1.73 | 269,486.00 |
| Feb 28 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 2.25 | 1.64 | 650,633.00 |
| Feb 27 2024 | 1.79 | -0.030 | -1.65% | 1.84 | 1.93 | 1.75 | 332,100.00 |
| Feb 26 2024 | 1.82 | 0.250 | 15.92% | 1.58 | 2.22 | 1.57 | 746,300.00 |
| Feb 25 2024 | 1.57 | 0.110 | 7.53% | 1.46 | 1.58 | 1.43 | 137,244.00 |
| Feb 24 2024 | 1.46 | 0.060 | 4.29% | 1.40 | 1.51 | 1.37 | 99,217.00 |
| Feb 23 2024 | 1.40 | 0.00 | 0.00% | 1.41 | 1.47 | 1.37 | 86,013.00 |
| Feb 22 2024 | 1.40 | 0.100 | 7.69% | 1.30 | 1.51 | 1.27 | 318,297.00 |
| Feb 21 2024 | 1.30 | -0.040 | -2.99% | 1.34 | 1.35 | 1.23 | 38,662.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
