Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.8377 EUR |
6,597.0843 ALICE |
0.8629 EUR |
0.8216 EUR |
0.8697 EUR |
0.8394 EUR |
| 2024-10-02 |
0.8687 EUR |
29,927.1016 ALICE |
0.8751 EUR |
0.8275 EUR |
0.9087 EUR |
0.8462 EUR |
| 2024-10-01 |
0.9041 EUR |
47,117.3405 ALICE |
0.9899 EUR |
0.8557 EUR |
1.0305 EUR |
0.8759 EUR |
| 2024-09-30 |
1.0210 EUR |
28,285.8549 ALICE |
1.0538 EUR |
0.9945 EUR |
1.0710 EUR |
1.0095 EUR |
| 2024-09-29 |
1.0296 EUR |
10,613.2426 ALICE |
1.0186 EUR |
1.0060 EUR |
1.0742 EUR |
1.0577 EUR |
| 2024-09-28 |
1.0528 EUR |
22,192.9144 ALICE |
1.0678 EUR |
1.0121 EUR |
1.0869 EUR |
1.0121 EUR |
| 2024-09-27 |
1.0584 EUR |
29,296.9493 ALICE |
1.0282 EUR |
1.0148 EUR |
1.0773 EUR |
1.0735 EUR |
| 2024-09-26 |
1.0160 EUR |
60,096.9336 ALICE |
0.9955 EUR |
0.9828 EUR |
1.0381 EUR |
1.0248 EUR |
| 2024-09-25 |
1.0095 EUR |
9,908.5267 ALICE |
1.0231 EUR |
0.9892 EUR |
1.0355 EUR |
0.9892 EUR |
| 2024-09-24 |
0.9977 EUR |
44,747.9823 ALICE |
0.9964 EUR |
0.9877 EUR |
1.0277 EUR |
1.0263 EUR |
| 2024-09-23 |
1.0120 EUR |
30,904.3209 ALICE |
1.0036 EUR |
0.9995 EUR |
1.0335 EUR |
0.9995 EUR |
| 2024-09-22 |
1.0050 EUR |
91,092.7557 ALICE |
1.0198 EUR |
0.9842 EUR |
1.0271 EUR |
0.9899 EUR |
| 2024-09-21 |
1.0341 EUR |
83,476.3937 ALICE |
0.9757 EUR |
0.9578 EUR |
1.0687 EUR |
1.0216 EUR |
| 2024-09-20 |
0.9591 EUR |
43,011.2506 ALICE |
0.9581 EUR |
0.9457 EUR |
0.9871 EUR |
0.9650 EUR |
| 2024-09-19 |
0.9427 EUR |
56,290.2582 ALICE |
0.9195 EUR |
0.9195 EUR |
0.9643 EUR |
0.9437 EUR |
| 2024-09-18 |
0.8744 EUR |
25,337.4284 ALICE |
0.8811 EUR |
0.8443 EUR |
0.8934 EUR |
0.8731 EUR |
| 2024-09-17 |
0.8676 EUR |
14,506.6959 ALICE |
0.8386 EUR |
0.8386 EUR |
0.8817 EUR |
0.8643 EUR |
| 2024-09-16 |
0.8559 EUR |
19,667.7901 ALICE |
0.8693 EUR |
0.8207 EUR |
0.8693 EUR |
0.8300 EUR |
| 2024-09-15 |
0.9087 EUR |
12,131.1225 ALICE |
0.9053 EUR |
0.8800 EUR |
0.9241 EUR |
0.8806 EUR |
| 2024-09-14 |
0.9223 EUR |
19,698.9000 ALICE |
0.9333 EUR |
0.9016 EUR |
0.9343 EUR |
0.9079 EUR |