Register for real-time alerts, custom portfolio, and market moversALICEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.26 | 0.110 | 9.54% | 1.15 | 1.26 | 1.13 | 42,777.00 |
| May 19 2024 | 1.15 | -0.050 | -4.00% | 1.20 | 1.21 | 1.14 | 17,677.00 |
| May 18 2024 | 1.20 | -0.010 | -0.70% | 1.21 | 1.22 | 1.18 | 12,939.00 |
| May 17 2024 | 1.21 | 0.040 | 3.04% | 1.17 | 1.24 | 1.16 | 27,265.00 |
| May 16 2024 | 1.17 | 0.010 | 0.61% | 1.16 | 1.19 | 1.14 | 30,426.00 |
| May 15 2024 | 1.16 | 0.070 | 6.51% | 1.09 | 1.17 | 1.08 | 29,586.00 |
| May 14 2024 | 1.09 | -0.030 | -2.80% | 1.12 | 1.13 | 1.09 | 15,144.00 |
| May 13 2024 | 1.12 | 0.00 | 0.45% | 1.12 | 1.15 | 1.06 | 28,946.00 |
| May 12 2024 | 1.12 | -0.010 | -1.11% | 1.13 | 1.16 | 1.12 | 15,901.00 |
| May 11 2024 | 1.13 | -0.030 | -2.73% | 1.16 | 1.19 | 1.13 | 21,831.00 |
| May 10 2024 | 1.16 | -0.060 | -5.02% | 1.22 | 1.23 | 1.14 | 30,425.00 |
| May 09 2024 | 1.22 | 0.050 | 3.95% | 1.17 | 1.23 | 1.13 | 17,374.00 |
| May 08 2024 | 1.18 | 0.00 | -0.16% | 1.18 | 1.24 | 1.14 | 61,893.00 |
| May 07 2024 | 1.18 | -0.030 | -2.42% | 1.21 | 1.24 | 1.18 | 18,380.00 |
| May 06 2024 | 1.21 | -0.040 | -3.06% | 1.24 | 1.29 | 1.21 | 18,534.00 |
| May 05 2024 | 1.25 | 0.020 | 1.95% | 1.22 | 1.28 | 1.20 | 19,946.00 |
| May 04 2024 | 1.22 | -0.030 | -2.21% | 1.25 | 1.26 | 1.22 | 69,348.00 |
| May 03 2024 | 1.25 | 0.050 | 3.78% | 1.21 | 1.26 | 1.16 | 33,213.00 |
| May 02 2024 | 1.21 | 0.020 | 1.87% | 1.18 | 1.22 | 1.14 | 19,981.00 |
| May 01 2024 | 1.18 | -0.020 | -1.52% | 1.20 | 1.21 | 1.08 | 106,451.00 |
| Apr 30 2024 | 1.20 | -0.090 | -6.95% | 1.29 | 1.30 | 1.15 | 64,122.00 |
| Apr 29 2024 | 1.29 | 0.020 | 1.42% | 1.28 | 1.30 | 1.24 | 51,895.00 |
| Apr 28 2024 | 1.27 | -0.010 | -0.75% | 1.29 | 1.35 | 1.27 | 43,419.00 |
| Apr 27 2024 | 1.28 | 0.020 | 1.19% | 1.27 | 1.29 | 1.21 | 21,255.00 |
| Apr 26 2024 | 1.27 | -0.030 | -2.39% | 1.29 | 1.30 | 1.25 | 19,476.00 |
| Apr 25 2024 | 1.30 | 0.020 | 1.52% | 1.29 | 1.32 | 1.24 | 27,518.00 |
| Apr 24 2024 | 1.28 | -0.090 | -6.45% | 1.37 | 1.42 | 1.28 | 38,864.00 |
| Apr 23 2024 | 1.37 | -0.010 | -1.01% | 1.38 | 1.40 | 1.34 | 34,159.00 |
| Apr 22 2024 | 1.38 | 0.020 | 1.33% | 1.37 | 1.40 | 1.35 | 25,665.00 |
| Apr 21 2024 | 1.36 | -0.040 | -2.65% | 1.40 | 1.41 | 1.33 | 14,030.00 |
| Apr 20 2024 | 1.40 | 0.130 | 10.12% | 1.27 | 1.41 | 1.25 | 18,950.00 |
| Apr 19 2024 | 1.27 | 0.030 | 2.59% | 1.24 | 1.30 | 1.14 | 24,773.00 |
| Apr 18 2024 | 1.24 | 0.050 | 4.57% | 1.19 | 1.25 | 1.16 | 22,365.00 |
| Apr 17 2024 | 1.19 | -0.020 | -1.96% | 1.21 | 1.22 | 1.12 | 34,940.00 |
| Apr 16 2024 | 1.21 | 0.020 | 2.07% | 1.17 | 1.23 | 1.13 | 36,919.00 |
| Apr 15 2024 | 1.18 | -0.080 | -6.22% | 1.25 | 1.31 | 1.14 | 76,905.00 |
| Apr 14 2024 | 1.26 | 0.110 | 9.49% | 1.15 | 1.27 | 1.10 | 102,499.00 |
| Apr 13 2024 | 1.15 | -0.260 | -18.41% | 1.40 | 1.40 | 0.9888 | 102,282.00 |
| Apr 12 2024 | 1.41 | -0.360 | -20.11% | 1.78 | 1.82 | 1.34 | 47,901.00 |
| Apr 11 2024 | 1.77 | -0.030 | -1.59% | 1.80 | 1.86 | 1.76 | 15,092.00 |
| Apr 10 2024 | 1.80 | -0.040 | -2.17% | 1.85 | 1.86 | 1.71 | 26,545.00 |
| Apr 09 2024 | 1.84 | -0.080 | -4.02% | 1.92 | 1.93 | 1.84 | 48,242.00 |
| Apr 08 2024 | 1.91 | 0.100 | 5.32% | 1.82 | 1.94 | 1.78 | 30,599.00 |
| Apr 07 2024 | 1.82 | 0.050 | 3.01% | 1.76 | 1.84 | 1.76 | 45,987.00 |
| Apr 06 2024 | 1.76 | 0.030 | 1.75% | 1.73 | 1.78 | 1.72 | 41,998.00 |
| Apr 05 2024 | 1.73 | -0.040 | -2.26% | 1.78 | 1.78 | 1.66 | 23,606.00 |
| Apr 04 2024 | 1.77 | 0.050 | 2.93% | 1.72 | 1.82 | 1.69 | 15,905.00 |
| Apr 03 2024 | 1.72 | 0.010 | 0.48% | 1.72 | 1.78 | 1.65 | 45,032.00 |
| Apr 02 2024 | 1.72 | -0.160 | -8.72% | 1.87 | 1.87 | 1.67 | 45,089.00 |
| Apr 01 2024 | 1.88 | -0.070 | -3.60% | 1.96 | 2.06 | 1.82 | 27,795.00 |
| Mar 31 2024 | 1.95 | 0.090 | 4.73% | 1.86 | 1.97 | 1.86 | 23,139.00 |
| Mar 30 2024 | 1.86 | -0.080 | -4.08% | 1.94 | 1.96 | 1.85 | 37,671.00 |
| Mar 29 2024 | 1.94 | 0.020 | 1.11% | 1.92 | 1.99 | 1.87 | 34,282.00 |
| Mar 28 2024 | 1.92 | 0.00 | -0.06% | 1.93 | 1.96 | 1.88 | 18,607.00 |
| Mar 27 2024 | 1.92 | -0.100 | -4.73% | 2.02 | 2.04 | 1.89 | 41,577.00 |
| Mar 26 2024 | 2.02 | 0.070 | 3.78% | 1.94 | 2.04 | 1.94 | 53,961.00 |
| Mar 25 2024 | 1.94 | 0.070 | 3.73% | 1.87 | 1.98 | 1.86 | 30,491.00 |
| Mar 24 2024 | 1.87 | 0.030 | 1.59% | 1.83 | 1.89 | 1.80 | 62,499.00 |
| Mar 23 2024 | 1.84 | 0.040 | 2.27% | 1.81 | 1.89 | 1.77 | 38,804.00 |
| Mar 22 2024 | 1.80 | -0.050 | -2.49% | 1.85 | 1.95 | 1.75 | 77,540.00 |
| Mar 21 2024 | 1.85 | 0.00 | -0.11% | 1.85 | 1.88 | 1.79 | 28,140.00 |
| Mar 20 2024 | 1.85 | 0.210 | 12.87% | 1.66 | 1.86 | 1.58 | 36,858.00 |
| Mar 19 2024 | 1.64 | -0.230 | -12.52% | 1.86 | 1.89 | 1.58 | 78,246.00 |
| Mar 18 2024 | 1.87 | -0.150 | -7.26% | 2.03 | 2.07 | 1.83 | 64,326.00 |
| Mar 17 2024 | 2.02 | 0.110 | 5.63% | 1.93 | 2.06 | 1.83 | 67,285.00 |
| Mar 16 2024 | 1.91 | -0.210 | -9.78% | 2.13 | 2.25 | 1.87 | 101,130.00 |
| Mar 15 2024 | 2.12 | -0.070 | -3.09% | 2.19 | 2.22 | 1.84 | 83,692.00 |
| Mar 14 2024 | 2.19 | -0.090 | -3.86% | 2.27 | 2.28 | 2.04 | 75,407.00 |
| Mar 13 2024 | 2.28 | 0.050 | 2.12% | 2.23 | 2.37 | 2.21 | 166,997.00 |
| Mar 12 2024 | 2.23 | -0.040 | -1.81% | 2.28 | 2.32 | 2.05 | 152,139.00 |
| Mar 11 2024 | 2.27 | -0.030 | -1.23% | 2.32 | 2.32 | 2.18 | 308,554.00 |
| Mar 10 2024 | 2.30 | 0.010 | 0.63% | 2.28 | 2.38 | 2.15 | 279,175.00 |
| Mar 09 2024 | 2.28 | 0.320 | 16.55% | 1.96 | 2.34 | 1.95 | 206,658.00 |
| Mar 08 2024 | 1.96 | -0.080 | -3.88% | 2.04 | 2.08 | 1.89 | 112,599.00 |
| Mar 07 2024 | 2.04 | 0.080 | 4.35% | 1.96 | 2.05 | 1.94 | 147,480.00 |
| Mar 06 2024 | 1.95 | 0.140 | 7.95% | 1.81 | 1.96 | 1.73 | 182,352.00 |
| Mar 05 2024 | 1.81 | -0.190 | -9.71% | 2.00 | 2.07 | 1.67 | 85,444.00 |
| Mar 04 2024 | 2.00 | 0.020 | 1.13% | 1.99 | 2.15 | 1.93 | 59,610.00 |
| Mar 03 2024 | 1.98 | -0.040 | -1.93% | 2.03 | 2.09 | 1.81 | 58,050.00 |
| Mar 02 2024 | 2.02 | 0.100 | 5.16% | 1.92 | 2.03 | 1.88 | 66,319.00 |
| Mar 01 2024 | 1.92 | 0.120 | 6.66% | 1.80 | 1.94 | 1.79 | 68,650.00 |
| Feb 29 2024 | 1.80 | -0.010 | -0.30% | 1.80 | 1.92 | 1.73 | 90,867.00 |
| Feb 28 2024 | 1.81 | 0.010 | 0.81% | 1.79 | 2.08 | 1.71 | 117,982.00 |
| Feb 27 2024 | 1.79 | -0.030 | -1.51% | 1.82 | 1.90 | 1.76 | 139,230.00 |
| Feb 26 2024 | 1.82 | 0.260 | 16.61% | 1.58 | 2.02 | 1.57 | 177,358.00 |
| Feb 25 2024 | 1.56 | 0.100 | 6.92% | 1.46 | 1.58 | 1.45 | 73,125.00 |
| Feb 24 2024 | 1.46 | 0.060 | 4.19% | 1.40 | 1.51 | 1.38 | 63,842.00 |
| Feb 23 2024 | 1.40 | -0.010 | -0.39% | 1.41 | 1.44 | 1.36 | 55,531.00 |
| Feb 22 2024 | 1.41 | 0.110 | 8.85% | 1.30 | 1.51 | 1.27 | 85,567.00 |
| Feb 21 2024 | 1.29 | -0.050 | -3.39% | 1.34 | 1.34 | 1.23 | 46,172.00 |
![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}
