Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1625 EUR |
18,557.3529 ALICE |
1.1596 EUR |
1.1488 EUR |
1.1835 EUR |
1.1736 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 |
| 2024-11-02 |
0.9041 EUR |
14,234.6164 ALICE |
0.9239 EUR |
0.8946 EUR |
0.9338 EUR |
0.8946 EUR |
| 2024-11-01 |
0.9348 EUR |
109,530.7089 ALICE |
0.9562 EUR |
0.9080 EUR |
0.9752 EUR |
0.9165 EUR |
| 2024-10-31 |
0.9577 EUR |
23,905.0957 ALICE |
1.0208 EUR |
0.9495 EUR |
1.0208 EUR |
0.9557 EUR |
| 2024-10-30 |
1.0274 EUR |
24,969.1735 ALICE |
1.0240 EUR |
1.0078 EUR |
1.0408 EUR |
1.0182 EUR |
| 2024-10-29 |
1.0035 EUR |
24,506.8524 ALICE |
0.9794 EUR |
0.9762 EUR |
1.0306 EUR |
1.0195 EUR |
| 2024-10-28 |
0.9497 EUR |
5,791.6023 ALICE |
0.9708 EUR |
0.9229 EUR |
0.9708 EUR |
0.9642 EUR |
| 2024-10-27 |
0.9448 EUR |
11,202.0434 ALICE |
0.9373 EUR |
0.9321 EUR |
0.9792 EUR |
0.9741 EUR |
| 2024-10-26 |
0.9469 EUR |
9,623.5960 ALICE |
0.9337 EUR |
0.9205 EUR |
0.9654 EUR |
0.9486 EUR |
| 2024-10-25 |
1.0123 EUR |
60,141.9067 ALICE |
1.0446 EUR |
0.9977 EUR |
1.0459 EUR |
1.0128 EUR |
| 2024-10-24 |
1.0491 EUR |
11,762.0749 ALICE |
1.0575 EUR |
1.0341 EUR |
1.0664 EUR |
1.0462 EUR |
| 2024-10-23 |
1.1109 EUR |
28,971.0398 ALICE |
1.1347 EUR |
1.0300 EUR |
1.1371 EUR |
1.0560 EUR |
| 2024-10-22 |
1.0884 EUR |
20,393.1680 ALICE |
1.0937 EUR |
1.0672 EUR |
1.1144 EUR |
1.1089 EUR |
| 2024-10-21 |
1.1204 EUR |
64,859.0544 ALICE |
1.1452 EUR |
1.0917 EUR |
1.1531 EUR |
1.1050 EUR |
| 2024-10-20 |
1.1991 EUR |
551,807.9924 ALICE |
1.0567 EUR |
1.0567 EUR |
1.3091 EUR |
1.1531 EUR |
| 2024-10-19 |
1.0478 EUR |
64,691.9147 ALICE |
1.0511 EUR |
1.0152 EUR |
1.0641 EUR |
1.0578 EUR |
| 2024-10-18 |
0.9932 EUR |
32,614.4105 ALICE |
0.9667 EUR |
0.9636 EUR |
1.0360 EUR |
1.0360 EUR |
| 2024-10-17 |
0.9638 EUR |
2,025.1311 ALICE |
0.9810 EUR |
0.9459 EUR |
0.9810 EUR |
0.9539 EUR |
| 2024-10-16 |
0.9876 EUR |
5,793.1883 ALICE |
1.0035 EUR |
0.9738 EUR |
1.0035 EUR |
0.9917 EUR |
| 2024-10-15 |
1.0062 EUR |
11,495.8107 ALICE |
1.0196 EUR |
0.9797 EUR |
1.0337 EUR |
0.9995 EUR |
| 2024-10-14 |
1.0020 EUR |
21,065.7422 ALICE |
0.9456 EUR |
0.9456 EUR |
1.0165 EUR |
1.0102 EUR |
| 2024-10-13 |
0.9411 EUR |
3,810.5489 ALICE |
0.9599 EUR |
0.9230 EUR |
0.9601 EUR |
0.9382 EUR |
| 2024-10-12 |
0.9532 EUR |
28,570.2404 ALICE |
0.9276 EUR |
0.9276 EUR |
0.9683 EUR |
0.9534 EUR |
| 2024-10-11 |
0.9232 EUR |
18,958.6261 ALICE |
0.8858 EUR |
0.8772 EUR |
0.9380 EUR |
0.9374 EUR |
| 2024-10-10 |
0.8788 EUR |
9,841.1663 ALICE |
0.8848 EUR |
0.8549 EUR |
0.8971 EUR |
0.8658 EUR |
| 2024-10-09 |
0.8945 EUR |
9,290.5809 ALICE |
0.9159 EUR |
0.8647 EUR |
0.9239 EUR |
0.8715 EUR |
| 2024-10-08 |
0.9214 EUR |
6,767.3550 ALICE |
0.9268 EUR |
0.9070 EUR |
0.9338 EUR |
0.9148 EUR |
| 2024-10-07 |
0.9241 EUR |
8,185.0989 ALICE |
0.9196 EUR |
0.8949 EUR |
0.9383 EUR |
0.9383 EUR |
| 2024-10-06 |
0.9003 EUR |
30,965.0370 ALICE |
0.8890 EUR |
0.8777 EUR |
0.9180 EUR |
0.9042 EUR |
| 2024-10-05 |
0.8922 EUR |
9,292.6391 ALICE |
0.8856 EUR |
0.8723 EUR |
0.8997 EUR |
0.8822 EUR |
| 2024-10-04 |
0.8780 EUR |
9,572.6114 ALICE |
0.8370 EUR |
0.8370 EUR |
0.9029 EUR |
0.8903 EUR |