Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.0697 EUR |
9,724.4630 ALICE |
1.0572 EUR |
1.0572 EUR |
1.0891 EUR |
1.0858 EUR |
| 2024-12-21 |
1.1129 EUR |
10,147.9035 ALICE |
1.1235 EUR |
1.0489 EUR |
1.1800 EUR |
1.0796 EUR |
| 2024-12-20 |
0.9964 EUR |
131,755.2958 ALICE |
1.0658 EUR |
0.9236 EUR |
1.1280 EUR |
1.1272 EUR |
| 2024-12-19 |
1.1005 EUR |
197,484.6287 ALICE |
1.1915 EUR |
1.0240 EUR |
1.2047 EUR |
1.0719 EUR |
| 2024-12-18 |
1.2432 EUR |
62,580.0276 ALICE |
1.3034 EUR |
1.1802 EUR |
1.3222 EUR |
1.2049 EUR |
| 2024-12-17 |
1.3624 EUR |
24,471.0907 ALICE |
1.4000 EUR |
1.3241 EUR |
1.4232 EUR |
1.3595 EUR |
| 2024-12-16 |
1.4839 EUR |
33,444.2580 ALICE |
1.5000 EUR |
1.3979 EUR |
1.5469 EUR |
1.4389 EUR |
| 2024-12-15 |
1.4401 EUR |
18,497.7246 ALICE |
1.4000 EUR |
1.3871 EUR |
1.5030 EUR |
1.4798 EUR |
| 2024-12-14 |
1.4694 EUR |
6,338.1198 ALICE |
1.5504 EUR |
1.4181 EUR |
1.5572 EUR |
1.4445 EUR |
| 2024-12-13 |
1.5258 EUR |
26,399.7028 ALICE |
1.5586 EUR |
1.5060 EUR |
1.5586 EUR |
1.5407 EUR |
| 2024-12-12 |
1.5610 EUR |
42,354.2396 ALICE |
1.4794 EUR |
1.4794 EUR |
1.5855 EUR |
1.5551 EUR |
| 2024-12-11 |
1.4468 EUR |
38,996.8415 ALICE |
1.3389 EUR |
1.3356 EUR |
1.4942 EUR |
1.4915 EUR |
| 2024-12-10 |
1.3051 EUR |
108,066.3529 ALICE |
1.3676 EUR |
1.1909 EUR |
1.4059 EUR |
1.3405 EUR |
| 2024-12-09 |
1.6380 EUR |
51,550.7706 ALICE |
1.7270 EUR |
1.5333 EUR |
1.7270 EUR |
1.5422 EUR |
| 2024-12-08 |
1.7335 EUR |
28,945.4222 ALICE |
1.7387 EUR |
1.6750 EUR |
1.8153 EUR |
1.7602 EUR |
| 2024-12-07 |
1.7600 EUR |
10,881.5654 ALICE |
1.7648 EUR |
1.7193 EUR |
1.8000 EUR |
1.7569 EUR |
| 2024-12-06 |
1.7266 EUR |
52,198.6764 ALICE |
1.6981 EUR |
1.6604 EUR |
1.7946 EUR |
1.7685 EUR |
| 2024-12-05 |
1.7037 EUR |
61,283.8572 ALICE |
1.7319 EUR |
1.6388 EUR |
1.7632 EUR |
1.7122 EUR |
| 2024-12-04 |
1.7595 EUR |
113,280.9434 ALICE |
1.7129 EUR |
1.6763 EUR |
1.8266 EUR |
1.7683 EUR |
| 2024-12-03 |
1.6117 EUR |
125,063.8376 ALICE |
1.6087 EUR |
1.4942 EUR |
1.6878 EUR |
1.6281 EUR |
| 2024-12-02 |
1.4665 EUR |
84,239.8051 ALICE |
1.4982 EUR |
1.3888 EUR |
1.5800 EUR |
1.5800 EUR |
| 2024-12-01 |
1.4863 EUR |
32,077.3656 ALICE |
1.4993 EUR |
1.4540 EUR |
1.5330 EUR |
1.5002 EUR |
| 2024-11-30 |
1.4855 EUR |
35,502.6284 ALICE |
1.4145 EUR |
1.4145 EUR |
1.5417 EUR |
1.5072 EUR |
| 2024-11-29 |
1.4161 EUR |
22,276.5726 ALICE |
1.4136 EUR |
1.3743 EUR |
1.4343 EUR |
1.4186 EUR |
| 2024-11-28 |
1.4001 EUR |
77,478.1808 ALICE |
1.3804 EUR |
1.3398 EUR |
1.4411 EUR |
1.4242 EUR |
| 2024-11-27 |
1.3477 EUR |
25,533.5660 ALICE |
1.2845 EUR |
1.2725 EUR |
1.4000 EUR |
1.3857 EUR |
| 2024-11-26 |
1.3053 EUR |
69,497.0453 ALICE |
1.3258 EUR |
1.2279 EUR |
1.4021 EUR |
1.2673 EUR |
| 2024-11-25 |
1.3885 EUR |
82,402.1658 ALICE |
1.4295 EUR |
1.2905 EUR |
1.4542 EUR |
1.2920 EUR |
| 2024-11-24 |
1.3971 EUR |
358,131.5366 ALICE |
1.3053 EUR |
1.2656 EUR |
1.5267 EUR |
1.4248 EUR |
| 2024-11-23 |
1.2541 EUR |
137,477.8920 ALICE |
1.2155 EUR |
1.2085 EUR |
1.3186 EUR |
1.2946 EUR |
| 2024-11-22 |
1.1678 EUR |
61,491.6820 ALICE |
1.1596 EUR |
1.1221 EUR |
1.1940 EUR |
1.1918 EUR |
| 2024-11-21 |
1.1243 EUR |
108,133.8851 ALICE |
1.1091 EUR |
1.0742 EUR |
1.1824 EUR |
1.1689 EUR |
| 2024-11-20 |
1.1368 EUR |
74,036.1023 ALICE |
1.1619 EUR |
1.0826 EUR |
1.1625 EUR |
1.1129 EUR |
| 2024-11-19 |
1.1811 EUR |
172,849.9341 ALICE |
1.2380 EUR |
1.1352 EUR |
1.2390 EUR |
1.1536 EUR |
| 2024-11-18 |
1.3191 EUR |
783,643.2977 ALICE |
1.1969 EUR |
1.1969 EUR |
1.4501 EUR |
1.2202 EUR |
| 2024-11-17 |
1.2075 EUR |
134,268.3615 ALICE |
1.2380 EUR |
1.1548 EUR |
1.2380 EUR |
1.1882 EUR |
| 2024-11-16 |
1.1896 EUR |
416,402.4651 ALICE |
1.0980 EUR |
1.0907 EUR |
1.2522 EUR |
1.2369 EUR |
| 2024-11-15 |
1.0335 EUR |
74,894.5782 ALICE |
1.0277 EUR |
0.9932 EUR |
1.0937 EUR |
1.0883 EUR |
| 2024-11-14 |
1.0626 EUR |
35,087.5741 ALICE |
1.0511 EUR |
1.0254 EUR |
1.0958 EUR |
1.0608 EUR |
| 2024-11-13 |
1.0423 EUR |
78,726.4626 ALICE |
1.0648 EUR |
0.9747 EUR |
1.0917 EUR |
1.0908 EUR |
| 2024-11-12 |
1.0966 EUR |
357,961.6869 ALICE |
1.1536 EUR |
1.0001 EUR |
1.2000 EUR |
1.0453 EUR |
| 2024-11-11 |
1.1267 EUR |
307,520.9183 ALICE |
1.0889 EUR |
1.0694 EUR |
1.1717 EUR |
1.1274 EUR |
| 2024-11-10 |
1.0744 EUR |
115,681.8986 ALICE |
1.0449 EUR |
1.0404 EUR |
1.1239 EUR |
1.0878 EUR |
| 2024-11-09 |
1.0397 EUR |
14,949.8899 ALICE |
1.0156 EUR |
1.0156 EUR |
1.0620 EUR |
1.0429 EUR |
| 2024-11-08 |
0.9916 EUR |
28,495.5139 ALICE |
0.9951 EUR |
0.9722 EUR |
1.0127 EUR |
1.0020 EUR |
| 2024-11-07 |
0.9930 EUR |
9,240.6265 ALICE |
0.9933 EUR |
0.9743 EUR |
1.0106 EUR |
1.0024 EUR |
| 2024-11-06 |
0.9653 EUR |
62,247.7879 ALICE |
0.8691 EUR |
0.8691 EUR |
0.9800 EUR |
0.9800 EUR |
| 2024-11-05 |
0.8576 EUR |
4,878.8465 ALICE |
0.8535 EUR |
0.8519 EUR |
0.8802 EUR |
0.8639 EUR |
| 2024-11-04 |
0.8401 EUR |
5,913.9869 ALICE |
0.8506 EUR |
0.8069 EUR |
0.8545 EUR |
0.8198 EUR |
| 2024-11-03 |
0.8520 EUR |
32,413.8329 ALICE |
0.8957 EUR |
0.8276 EUR |
0.8957 EUR |
0.8543 EUR |