Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALICEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00001789 | -0.00000030 | -1.65% | 0.00001827 | 0.00001832 | 0.00001744 | 19,961.00 |
| May 12 2024 | 0.00001819 | -0.00000039 | -2.10% | 0.00001858 | 0.00001891 | 0.00001819 | 7,981.00 |
| May 11 2024 | 0.00001858 | -0.00000055 | -2.88% | 0.00001916 | 0.00001944 | 0.00001849 | 6,726.00 |
| May 10 2024 | 0.00001913 | -0.00000028 | -1.44% | 0.00001945 | 0.00001953 | 0.00001884 | 67,474.00 |
| May 09 2024 | 0.00001941 | 0.00000017 | 0.88% | 0.00001913 | 0.00001944 | 0.00001868 | 81,202.00 |
| May 08 2024 | 0.00001924 | 0.00000035 | 1.85% | 0.00001888 | 0.00001975 | 0.00001834 | 80,061.00 |
| May 07 2024 | 0.00001889 | -0.00000023 | -1.20% | 0.00001921 | 0.00001933 | 0.00001871 | 16,331.00 |
| May 06 2024 | 0.00001912 | -0.00000040 | -2.05% | 0.00001951 | 0.00001967 | 0.00001910 | 14,634.00 |
| May 05 2024 | 0.00001952 | 0.00000036 | 1.88% | 0.00001910 | 0.00001976 | 0.00001890 | 7,406.00 |
| May 04 2024 | 0.00001916 | -0.00000079 | -3.96% | 0.00001995 | 0.00001995 | 0.00001916 | 17,490.00 |
| May 03 2024 | 0.00001995 | -0.00000044 | -2.16% | 0.00002039 | 0.00002048 | 0.00001973 | 12,398.00 |
| May 02 2024 | 0.00002039 | 0.00000009 | 0.44% | 0.00002019 | 0.00002056 | 0.00001991 | 18,213.00 |
| May 01 2024 | 0.00002030 | 0.00000050 | 2.53% | 0.00001969 | 0.00002053 | 0.00001895 | 53,019.00 |
| Apr 30 2024 | 0.00001980 | -0.00000040 | -1.98% | 0.00002011 | 0.00002099 | 0.00001926 | 29,220.00 |
| Apr 29 2024 | 0.00002020 | -0.00000005 | -0.25% | 0.00002016 | 0.00002043 | 0.00001994 | 12,465.00 |
| Apr 28 2024 | 0.00002025 | 0.00000005 | 0.25% | 0.00002048 | 0.00002103 | 0.00002025 | 13,146.00 |
| Apr 27 2024 | 0.00002020 | 0.00000031 | 1.56% | 0.00001992 | 0.00002037 | 0.00001931 | 9,920.00 |
| Apr 26 2024 | 0.00001989 | -0.00000020 | -1.00% | 0.00002005 | 0.00002018 | 0.00001962 | 16,002.00 |
| Apr 25 2024 | 0.00002009 | 0.00000003 | 0.15% | 0.00002005 | 0.00002027 | 0.00001942 | 22,325.00 |
| Apr 24 2024 | 0.00002006 | -0.00000059 | -2.86% | 0.00002064 | 0.00002124 | 0.00001991 | 26,437.00 |
| Apr 23 2024 | 0.00002065 | 0.00000003 | 0.15% | 0.00002076 | 0.00002086 | 0.00002026 | 12,470.00 |
| Apr 22 2024 | 0.00002062 | -0.00000038 | -1.81% | 0.00002102 | 0.00002119 | 0.00002058 | 14,031.00 |
| Apr 21 2024 | 0.00002100 | -0.00000049 | -2.28% | 0.00002137 | 0.00002155 | 0.00002078 | 10,922.00 |
| Apr 20 2024 | 0.00002149 | 0.00000200 | 10.06% | 0.00002000 | 0.00002160 | 0.00001977 | 15,031.00 |
| Apr 19 2024 | 0.00001989 | 0.00000036 | 1.84% | 0.00001952 | 0.00002025 | 0.00001888 | 21,426.00 |
| Apr 18 2024 | 0.00001953 | 0.00000020 | 1.03% | 0.00001951 | 0.00001962 | 0.00001888 | 25,328.00 |
| Apr 17 2024 | 0.00001933 | 0.00000033 | 1.74% | 0.00001879 | 0.00001973 | 0.00001845 | 58,896.00 |
| Apr 16 2024 | 0.00001900 | 0.00000035 | 1.88% | 0.00001847 | 0.00001931 | 0.00001825 | 75,016.00 |
| Apr 15 2024 | 0.00001865 | -0.00000050 | -2.61% | 0.00001898 | 0.00001983 | 0.00001829 | 55,040.00 |
| Apr 14 2024 | 0.00001915 | 0.00000100 | 5.55% | 0.00001794 | 0.00001939 | 0.00001736 | 62,573.00 |
| Apr 13 2024 | 0.00001802 | -0.00000300 | -14.32% | 0.00002081 | 0.00002081 | 0.00001623 | 134,833.00 |
| Apr 12 2024 | 0.00002095 | -0.00000400 | -15.85% | 0.00002534 | 0.00002736 | 0.00001931 | 117,376.00 |
| Apr 11 2024 | 0.00002524 | -0.00000024 | -0.94% | 0.00002554 | 0.00002630 | 0.00002516 | 17,127.00 |
| Apr 10 2024 | 0.00002548 | -0.00000100 | -3.75% | 0.00002663 | 0.00002684 | 0.00002513 | 50,960.00 |
| Apr 09 2024 | 0.00002670 | -0.00000015 | -0.56% | 0.00002679 | 0.00002735 | 0.00002667 | 28,062.00 |
| Apr 08 2024 | 0.00002685 | 0.00000067 | 2.56% | 0.00002617 | 0.00002700 | 0.00002578 | 14,345.00 |
| Apr 07 2024 | 0.00002618 | 0.00000057 | 2.23% | 0.00002565 | 0.00002657 | 0.00002565 | 14,295.00 |
| Apr 06 2024 | 0.00002561 | 0.00000002 | 0.08% | 0.00002551 | 0.00002596 | 0.00002541 | 10,423.00 |
| Apr 05 2024 | 0.00002559 | -0.00000039 | -1.50% | 0.00002595 | 0.00002615 | 0.00002507 | 61,339.00 |
| Apr 04 2024 | 0.00002598 | -0.00000021 | -0.80% | 0.00002630 | 0.00002681 | 0.00002590 | 18,535.00 |
| Apr 03 2024 | 0.00002619 | -0.00000009 | -0.34% | 0.00002618 | 0.00002676 | 0.00002551 | 31,804.00 |
| Apr 02 2024 | 0.00002628 | -0.00000058 | -2.16% | 0.00002685 | 0.00002685 | 0.00002555 | 40,607.00 |
| Apr 01 2024 | 0.00002686 | -0.00000049 | -1.79% | 0.00002755 | 0.00002900 | 0.00002630 | 48,254.00 |
| Mar 31 2024 | 0.00002735 | 0.00000062 | 2.32% | 0.00002669 | 0.00002772 | 0.00002667 | 20,942.00 |
| Mar 30 2024 | 0.00002673 | -0.00000100 | -3.60% | 0.00002782 | 0.00002797 | 0.00002653 | 60,232.00 |
| Mar 29 2024 | 0.00002781 | 0.00000073 | 2.70% | 0.00002708 | 0.00002834 | 0.00002669 | 35,764.00 |
| Mar 28 2024 | 0.00002708 | -0.00000074 | -2.66% | 0.00002787 | 0.00002797 | 0.00002695 | 35,582.00 |
| Mar 27 2024 | 0.00002782 | -0.00000098 | -3.40% | 0.00002872 | 0.00002892 | 0.00002762 | 56,874.00 |
| Mar 26 2024 | 0.00002880 | 0.00000096 | 3.45% | 0.00002806 | 0.00002907 | 0.00002789 | 34,571.00 |
| Mar 25 2024 | 0.00002784 | 0.00000003 | 0.11% | 0.00002797 | 0.00002913 | 0.00002748 | 41,621.00 |
| Mar 24 2024 | 0.00002781 | -0.00000082 | -2.86% | 0.00002886 | 0.00002910 | 0.00002775 | 15,520.00 |
| Mar 23 2024 | 0.00002863 | 0.00000024 | 0.85% | 0.00002815 | 0.00002910 | 0.00002807 | 44,601.00 |
| Mar 22 2024 | 0.00002839 | 0.00000021 | 0.75% | 0.00002805 | 0.00002952 | 0.00002767 | 72,199.00 |
| Mar 21 2024 | 0.00002818 | 0.00000095 | 3.49% | 0.00002717 | 0.00002842 | 0.00002717 | 17,865.00 |
| Mar 20 2024 | 0.00002723 | 0.00000045 | 1.68% | 0.00002685 | 0.00002771 | 0.00002599 | 103,717.00 |
| Mar 19 2024 | 0.00002678 | -0.00000075 | -2.72% | 0.00002753 | 0.00002773 | 0.00002510 | 116,181.00 |
| Mar 18 2024 | 0.00002753 | -0.00000200 | -6.73% | 0.00002961 | 0.00003020 | 0.00002739 | 64,695.00 |
| Mar 17 2024 | 0.00002971 | 0.00000019 | 0.64% | 0.00002952 | 0.00003020 | 0.00002831 | 47,806.00 |
| Mar 16 2024 | 0.00002952 | -0.00000100 | -3.27% | 0.00003060 | 0.00003247 | 0.00002835 | 66,704.00 |
| Mar 15 2024 | 0.00003061 | -0.00000058 | -1.86% | 0.00003069 | 0.00003173 | 0.00002830 | 64,610.00 |
| Mar 14 2024 | 0.00003119 | 0.00000000 | 0.00% | 0.00003119 | 0.00003119 | 0.00003119 | 0.00 |
| Mar 13 2024 | 0.00003119 | -0.00000011 | -0.35% | 0.00003116 | 0.00003264 | 0.00003071 | 54,499.00 |
| Mar 12 2024 | 0.00003130 | -0.00000034 | -1.07% | 0.00003170 | 0.00003224 | 0.00002992 | 71,737.00 |
| Mar 11 2024 | 0.00003164 | -0.00000200 | -5.98% | 0.00003359 | 0.00003365 | 0.00003005 | 58,905.00 |
| Mar 10 2024 | 0.00003345 | 0.00000008 | 0.24% | 0.00003306 | 0.00003490 | 0.00003106 | 208,025.00 |
| Mar 09 2024 | 0.00003337 | 0.00000500 | 17.36% | 0.00002881 | 0.00003450 | 0.00002870 | 227,811.00 |
| Mar 08 2024 | 0.00002880 | -0.00000200 | -6.59% | 0.00003058 | 0.00003120 | 0.00002758 | 41,297.00 |
| Mar 07 2024 | 0.00003036 | 0.00000075 | 2.53% | 0.00002967 | 0.00003053 | 0.00002947 | 23,013.00 |
| Mar 06 2024 | 0.00002961 | 0.00000100 | 3.54% | 0.00002839 | 0.00002970 | 0.00002754 | 48,175.00 |
| Mar 05 2024 | 0.00002826 | -0.00000098 | -3.35% | 0.00002923 | 0.00003105 | 0.00002743 | 88,040.00 |
| Mar 04 2024 | 0.00002924 | -0.00000200 | -6.35% | 0.00003138 | 0.00003308 | 0.00002924 | 66,389.00 |
| Mar 03 2024 | 0.00003150 | -0.00000100 | -3.06% | 0.00003247 | 0.00003376 | 0.00003150 | 42,270.00 |
| Mar 02 2024 | 0.00003266 | 0.00000200 | 6.51% | 0.00003072 | 0.00003290 | 0.00003045 | 86,640.00 |
| Mar 01 2024 | 0.00003072 | 0.00000100 | 3.41% | 0.00002950 | 0.00003123 | 0.00002918 | 77,223.00 |
| Feb 29 2024 | 0.00002935 | 0.00000052 | 1.80% | 0.00002875 | 0.00003074 | 0.00002844 | 165,464.00 |
| Feb 28 2024 | 0.00002883 | -0.00000300 | -9.57% | 0.00003151 | 0.00003792 | 0.00002700 | 409,717.00 |
| Feb 27 2024 | 0.00003136 | -0.00000200 | -6.00% | 0.00003346 | 0.00003383 | 0.00003136 | 177,905.00 |
| Feb 26 2024 | 0.00003335 | 0.00000300 | 9.79% | 0.00003046 | 0.00003993 | 0.00003037 | 588,842.00 |
| Feb 25 2024 | 0.00003065 | 0.00000200 | 7.06% | 0.00002833 | 0.00003082 | 0.00002815 | 48,470.00 |
| Feb 24 2024 | 0.00002832 | 0.00000074 | 2.68% | 0.00002768 | 0.00002950 | 0.00002719 | 37,398.00 |
| Feb 23 2024 | 0.00002758 | 0.00000022 | 0.80% | 0.00002747 | 0.00002825 | 0.00002690 | 28,620.00 |
| Feb 22 2024 | 0.00002736 | 0.00000200 | 7.99% | 0.00002506 | 0.00002959 | 0.00002488 | 173,246.00 |
| Feb 21 2024 | 0.00002503 | -0.00000056 | -2.19% | 0.00002554 | 0.00002571 | 0.00002423 | 83,758.00 |
| Feb 20 2024 | 0.00002559 | -0.00000100 | -3.72% | 0.00002688 | 0.00002710 | 0.00002474 | 28,009.00 |
| Feb 19 2024 | 0.00002688 | 0.00000080 | 3.07% | 0.00002607 | 0.00002700 | 0.00002596 | 11,949.00 |
| Feb 18 2024 | 0.00002608 | 0.00000042 | 1.64% | 0.00002564 | 0.00002671 | 0.00002544 | 20,552.00 |
| Feb 17 2024 | 0.00002566 | 0.00000020 | 0.79% | 0.00002535 | 0.00002581 | 0.00002499 | 18,820.00 |
| Feb 16 2024 | 0.00002546 | 0.00000038 | 1.52% | 0.00002496 | 0.00002779 | 0.00002483 | 72,388.00 |
| Feb 15 2024 | 0.00002508 | 0.00000039 | 1.58% | 0.00002459 | 0.00002517 | 0.00002457 | 75,898.00 |
| Feb 14 2024 | 0.00002469 | 0.00000022 | 0.90% | 0.00002444 | 0.00002514 | 0.00002438 | 10,996.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEBTC).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEBTC) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
