Register for real-time alerts, custom portfolio, and market movers
ALICEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.17 | 0.010 | 0.51% | 1.17 | 1.19 | 1.14 | 16,990.00 |
| May 15 2024 | 1.17 | 0.070 | 6.48% | 1.10 | 1.17 | 1.08 | 32,213.00 |
| May 14 2024 | 1.10 | -0.030 | -2.67% | 1.13 | 1.14 | 1.09 | 19,737.00 |
| May 13 2024 | 1.13 | 0.00 | 0.36% | 1.12 | 1.15 | 1.06 | 34,397.00 |
| May 12 2024 | 1.12 | -0.010 | -1.06% | 1.13 | 1.16 | 1.12 | 25,432.00 |
| May 11 2024 | 1.13 | -0.040 | -3.00% | 1.17 | 1.18 | 1.13 | 5,308.00 |
| May 10 2024 | 1.17 | -0.060 | -4.65% | 1.23 | 1.23 | 1.14 | 25,262.00 |
| May 09 2024 | 1.23 | 0.050 | 4.43% | 1.17 | 1.23 | 1.14 | 11,296.00 |
| May 08 2024 | 1.17 | -0.010 | -0.68% | 1.18 | 1.24 | 1.14 | 70,903.00 |
| May 07 2024 | 1.18 | -0.030 | -2.40% | 1.21 | 1.24 | 1.18 | 61,829.00 |
| May 06 2024 | 1.21 | -0.040 | -2.81% | 1.25 | 1.29 | 1.21 | 35,645.00 |
| May 05 2024 | 1.25 | 0.030 | 2.05% | 1.22 | 1.27 | 1.20 | 17,375.00 |
| May 04 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.26 | 1.22 | 65,572.00 |
| May 03 2024 | 1.25 | 0.050 | 3.91% | 1.20 | 1.26 | 1.17 | 43,384.00 |
| May 02 2024 | 1.20 | 0.020 | 1.60% | 1.18 | 1.22 | 1.14 | 17,148.00 |
| May 01 2024 | 1.18 | -0.010 | -1.09% | 1.20 | 1.21 | 1.09 | 109,661.00 |
| Apr 30 2024 | 1.20 | -0.090 | -6.85% | 1.29 | 1.30 | 1.16 | 51,249.00 |
| Apr 29 2024 | 1.29 | 0.010 | 0.71% | 1.28 | 1.30 | 1.23 | 29,330.00 |
| Apr 28 2024 | 1.28 | -0.010 | -1.09% | 1.29 | 1.35 | 1.28 | 33,461.00 |
| Apr 27 2024 | 1.29 | 0.030 | 1.98% | 1.25 | 1.29 | 1.22 | 26,828.00 |
| Apr 26 2024 | 1.27 | -0.030 | -2.54% | 1.30 | 1.30 | 1.25 | 8,828.00 |
| Apr 25 2024 | 1.30 | -0.050 | -3.71% | 1.29 | 1.31 | 1.24 | 31,091.00 |
| Apr 24 2024 | 1.35 | -0.020 | -1.61% | 1.37 | 1.41 | 1.34 | 21,410.00 |
| Apr 23 2024 | 1.37 | -0.010 | -0.36% | 1.38 | 1.40 | 1.34 | 16,023.00 |
| Apr 22 2024 | 1.38 | 0.010 | 0.44% | 1.38 | 1.40 | 1.35 | 22,733.00 |
| Apr 21 2024 | 1.37 | -0.030 | -2.21% | 1.39 | 1.41 | 1.34 | 25,122.00 |
| Apr 20 2024 | 1.40 | 0.120 | 9.55% | 1.27 | 1.41 | 1.27 | 44,641.00 |
| Apr 19 2024 | 1.28 | 0.040 | 2.98% | 1.22 | 1.31 | 1.14 | 28,012.00 |
| Apr 18 2024 | 1.24 | 0.050 | 4.46% | 1.19 | 1.25 | 1.16 | 29,140.00 |
| Apr 17 2024 | 1.19 | -0.030 | -2.06% | 1.20 | 1.22 | 1.13 | 25,658.00 |
| Apr 16 2024 | 1.21 | 0.030 | 2.62% | 1.18 | 1.23 | 1.14 | 52,769.00 |
| Apr 15 2024 | 1.18 | -0.090 | -6.71% | 1.26 | 1.32 | 1.15 | 42,173.00 |
| Apr 14 2024 | 1.27 | 0.110 | 9.41% | 1.15 | 1.27 | 1.09 | 110,044.00 |
| Apr 13 2024 | 1.16 | -0.250 | -17.93% | 1.40 | 1.40 | 1.01 | 260,633.00 |
| Apr 12 2024 | 1.41 | -0.370 | -20.60% | 1.78 | 1.82 | 1.28 | 185,395.00 |
| Apr 11 2024 | 1.78 | -0.030 | -1.39% | 1.79 | 1.87 | 1.77 | 32,688.00 |
| Apr 10 2024 | 1.80 | -0.040 | -2.01% | 1.85 | 1.86 | 1.71 | 54,057.00 |
| Apr 09 2024 | 1.84 | -0.080 | -4.07% | 1.92 | 1.93 | 1.84 | 39,845.00 |
| Apr 08 2024 | 1.92 | 0.100 | 5.56% | 1.82 | 1.94 | 1.79 | 40,322.00 |
| Apr 07 2024 | 1.82 | 0.050 | 2.71% | 1.76 | 1.84 | 1.76 | 31,920.00 |
| Apr 06 2024 | 1.77 | 0.030 | 1.78% | 1.75 | 1.78 | 1.72 | 31,460.00 |
| Apr 05 2024 | 1.74 | -0.040 | -2.36% | 1.78 | 1.78 | 1.67 | 38,723.00 |
| Apr 04 2024 | 1.78 | 0.050 | 2.95% | 1.72 | 1.82 | 1.69 | 21,683.00 |
| Apr 03 2024 | 1.73 | 0.010 | 0.35% | 1.72 | 1.78 | 1.66 | 21,967.00 |
| Apr 02 2024 | 1.72 | -0.160 | -8.50% | 1.87 | 1.87 | 1.68 | 75,568.00 |
| Apr 01 2024 | 1.88 | -0.060 | -3.09% | 1.95 | 2.06 | 1.82 | 79,606.00 |
| Mar 31 2024 | 1.94 | 0.070 | 3.79% | 1.86 | 1.97 | 1.86 | 21,273.00 |
| Mar 30 2024 | 1.87 | -0.070 | -3.61% | 1.94 | 1.96 | 1.85 | 28,846.00 |
| Mar 29 2024 | 1.94 | 0.020 | 1.25% | 1.91 | 1.99 | 1.88 | 54,806.00 |
| Mar 28 2024 | 1.92 | -0.010 | -0.31% | 1.95 | 1.96 | 1.88 | 32,155.00 |
| Mar 27 2024 | 1.92 | -0.090 | -4.38% | 2.02 | 2.04 | 1.90 | 40,046.00 |
| Mar 26 2024 | 2.01 | 0.060 | 3.29% | 1.95 | 2.05 | 1.94 | 52,914.00 |
| Mar 25 2024 | 1.95 | 0.080 | 4.12% | 1.87 | 1.98 | 1.86 | 53,498.00 |
| Mar 24 2024 | 1.87 | 0.020 | 0.81% | 1.84 | 1.89 | 1.81 | 33,734.00 |
| Mar 23 2024 | 1.86 | 0.040 | 2.43% | 1.80 | 1.87 | 1.78 | 12,523.00 |
| Mar 22 2024 | 1.81 | -0.040 | -2.21% | 1.84 | 1.95 | 1.76 | 63,932.00 |
| Mar 21 2024 | 1.85 | 0.00 | 0.05% | 1.84 | 1.89 | 1.79 | 52,969.00 |
| Mar 20 2024 | 1.85 | 0.190 | 11.37% | 1.66 | 1.86 | 1.58 | 77,817.00 |
| Mar 19 2024 | 1.66 | -0.210 | -11.31% | 1.87 | 1.87 | 1.59 | 123,664.00 |
| Mar 18 2024 | 1.87 | -0.160 | -7.91% | 2.02 | 2.07 | 1.84 | 19,692.00 |
| Mar 17 2024 | 2.04 | 0.110 | 5.55% | 1.93 | 2.06 | 1.83 | 62,422.00 |
| Mar 16 2024 | 1.93 | -0.200 | -9.57% | 2.14 | 2.25 | 1.87 | 101,945.00 |
| Mar 15 2024 | 2.13 | 0.00 | -0.14% | 2.20 | 2.22 | 1.83 | 162,252.00 |
| Mar 14 2024 | 2.14 | -0.150 | -6.40% | 2.27 | 2.28 | 2.09 | 45,846.00 |
| Mar 13 2024 | 2.28 | 0.040 | 1.83% | 2.23 | 2.37 | 2.22 | 116,530.00 |
| Mar 12 2024 | 2.24 | -0.050 | -2.06% | 2.29 | 2.32 | 2.05 | 134,015.00 |
| Mar 11 2024 | 2.29 | -0.030 | -1.12% | 2.32 | 2.32 | 2.13 | 136,799.00 |
| Mar 10 2024 | 2.31 | 0.030 | 1.18% | 2.27 | 2.56 | 2.14 | 380,226.00 |
| Mar 09 2024 | 2.29 | 0.320 | 16.16% | 1.96 | 2.48 | 1.96 | 356,394.00 |
| Mar 08 2024 | 1.97 | -0.070 | -3.48% | 2.05 | 2.08 | 1.89 | 59,019.00 |
| Mar 07 2024 | 2.04 | 0.080 | 4.14% | 1.96 | 2.06 | 1.94 | 157,494.00 |
| Mar 06 2024 | 1.96 | 0.150 | 8.24% | 1.81 | 1.97 | 1.73 | 117,024.00 |
| Mar 05 2024 | 1.81 | -0.200 | -9.78% | 2.00 | 2.07 | 1.50 | 235,777.00 |
| Mar 04 2024 | 2.01 | 0.010 | 0.65% | 1.99 | 2.15 | 1.93 | 250,508.00 |
| Mar 03 2024 | 1.99 | -0.040 | -1.73% | 2.02 | 2.09 | 1.81 | 160,914.00 |
| Mar 02 2024 | 2.03 | 0.100 | 5.13% | 1.92 | 2.19 | 1.89 | 231,864.00 |
| Mar 01 2024 | 1.93 | 0.130 | 7.17% | 1.80 | 1.98 | 1.80 | 277,719.00 |
| Feb 29 2024 | 1.80 | -0.010 | -0.33% | 1.79 | 1.94 | 1.73 | 268,015.00 |
| Feb 28 2024 | 1.81 | 0.010 | 0.67% | 1.79 | 2.25 | 1.64 | 642,735.00 |
| Feb 27 2024 | 1.79 | -0.030 | -1.70% | 1.83 | 1.93 | 1.76 | 316,901.00 |
| Feb 26 2024 | 1.82 | 0.250 | 15.52% | 1.58 | 2.22 | 1.57 | 1,167,645.00 |
| Feb 25 2024 | 1.58 | 0.120 | 8.00% | 1.46 | 1.59 | 1.43 | 136,504.00 |
| Feb 24 2024 | 1.46 | 0.060 | 4.28% | 1.40 | 1.51 | 1.37 | 98,557.00 |
| Feb 23 2024 | 1.40 | 0.00 | -0.28% | 1.41 | 1.47 | 1.37 | 85,163.00 |
| Feb 22 2024 | 1.41 | 0.110 | 8.24% | 1.30 | 1.51 | 1.27 | 315,746.00 |
| Feb 21 2024 | 1.30 | -0.040 | -3.06% | 1.34 | 1.34 | 1.23 | 38,053.00 |
| Feb 20 2024 | 1.34 | -0.050 | -3.53% | 1.39 | 1.40 | 1.27 | 66,126.00 |
| Feb 19 2024 | 1.39 | 0.030 | 2.36% | 1.36 | 1.41 | 1.36 | 30,863.00 |
| Feb 18 2024 | 1.36 | 0.020 | 1.80% | 1.33 | 1.38 | 1.31 | 28,977.00 |
| Feb 17 2024 | 1.33 | 0.00 | 0.08% | 1.33 | 1.34 | 1.27 | 55,085.00 |
![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}
