Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
5.9106 EUR |
17,035.5571 ALICE |
5.9872 EUR |
5.6608 EUR |
6.0959 EUR |
6.0132 EUR |
| 2022-04-17 |
6.3706 EUR |
25,861.1249 ALICE |
6.2675 EUR |
6.1800 EUR |
6.5232 EUR |
6.1800 EUR |
| 2022-04-16 |
6.1933 EUR |
24,551.8207 ALICE |
5.9531 EUR |
5.9386 EUR |
6.4763 EUR |
6.2555 EUR |
| 2022-04-15 |
5.9521 EUR |
6,495.7028 ALICE |
6.0276 EUR |
5.8432 EUR |
6.0760 EUR |
5.9330 EUR |
| 2022-04-14 |
6.0034 EUR |
13,800.7304 ALICE |
6.0543 EUR |
5.8308 EUR |
6.1566 EUR |
5.9083 EUR |
| 2022-04-13 |
6.0332 EUR |
10,883.4682 ALICE |
5.9831 EUR |
5.8226 EUR |
6.1395 EUR |
6.0141 EUR |
| 2022-04-12 |
5.8658 EUR |
14,625.2996 ALICE |
5.6652 EUR |
5.6502 EUR |
6.0649 EUR |
5.9865 EUR |
| 2022-04-11 |
5.7609 EUR |
15,059.1825 ALICE |
6.0318 EUR |
5.5447 EUR |
6.0503 EUR |
5.6455 EUR |
| 2022-04-10 |
6.2217 EUR |
14,878.6318 ALICE |
6.2775 EUR |
6.0458 EUR |
6.3468 EUR |
6.1210 EUR |
| 2022-04-09 |
6.1448 EUR |
7,423.2301 ALICE |
6.0369 EUR |
5.9849 EUR |
6.2917 EUR |
6.2504 EUR |
| 2022-04-08 |
6.3795 EUR |
10,536.3095 ALICE |
6.4888 EUR |
5.9391 EUR |
6.5935 EUR |
5.9467 EUR |
| 2022-04-07 |
6.3918 EUR |
12,070.6712 ALICE |
6.2162 EUR |
6.1045 EUR |
6.5204 EUR |
6.4657 EUR |
| 2022-04-06 |
6.5295 EUR |
35,861.2771 ALICE |
6.9224 EUR |
6.2034 EUR |
6.9476 EUR |
6.2985 EUR |
| 2022-04-05 |
7.2747 EUR |
26,995.8721 ALICE |
7.2535 EUR |
7.0587 EUR |
7.5079 EUR |
7.1140 EUR |
| 2022-04-04 |
7.2690 EUR |
44,139.8769 ALICE |
7.4489 EUR |
6.8834 EUR |
7.6289 EUR |
7.2490 EUR |
| 2022-04-03 |
7.3747 EUR |
23,442.2594 ALICE |
7.4714 EUR |
7.1565 EUR |
7.5923 EUR |
7.4135 EUR |
| 2022-04-02 |
7.6907 EUR |
63,525.4152 ALICE |
7.6027 EUR |
7.3812 EUR |
8.0302 EUR |
7.4709 EUR |
| 2022-04-01 |
7.5422 EUR |
74,725.6636 ALICE |
6.7971 EUR |
6.4225 EUR |
7.9489 EUR |
7.5199 EUR |
| 2022-03-31 |
7.0811 EUR |
39,375.3940 ALICE |
7.0577 EUR |
6.6876 EUR |
7.4067 EUR |
6.8169 EUR |
| 2022-03-30 |
6.9371 EUR |
32,749.5029 ALICE |
6.8371 EUR |
6.5592 EUR |
7.0993 EUR |
6.9261 EUR |
| 2022-03-29 |
6.8869 EUR |
29,970.9746 ALICE |
6.6941 EUR |
6.6528 EUR |
7.1325 EUR |
6.8289 EUR |
| 2022-03-28 |
7.1227 EUR |
35,304.9520 ALICE |
6.9266 EUR |
6.7456 EUR |
7.3517 EUR |
6.8022 EUR |
| 2022-03-27 |
6.7245 EUR |
42,520.7427 ALICE |
6.5327 EUR |
6.5000 EUR |
7.0504 EUR |
6.9629 EUR |
| 2022-03-26 |
6.4254 EUR |
9,373.2321 ALICE |
6.3433 EUR |
6.2696 EUR |
6.5337 EUR |
6.5327 EUR |
| 2022-03-25 |
6.4555 EUR |
25,582.0897 ALICE |
6.4807 EUR |
6.1665 EUR |
6.5846 EUR |
6.2593 EUR |
| 2022-03-24 |
6.4439 EUR |
24,987.1484 ALICE |
6.3014 EUR |
6.3014 EUR |
6.5795 EUR |
6.4756 EUR |
| 2022-03-23 |
6.1591 EUR |
25,052.8408 ALICE |
5.9590 EUR |
5.9000 EUR |
6.3170 EUR |
6.2744 EUR |
| 2022-03-22 |
6.0260 EUR |
24,909.9421 ALICE |
5.8061 EUR |
5.8061 EUR |
6.1445 EUR |
5.9883 EUR |
| 2022-03-21 |
5.7978 EUR |
16,136.1979 ALICE |
5.6400 EUR |
5.4791 EUR |
5.9132 EUR |
5.7656 EUR |
| 2022-03-20 |
5.7395 EUR |
22,356.5922 ALICE |
5.8674 EUR |
5.5383 EUR |
6.0240 EUR |
5.6424 EUR |
| 2022-03-19 |
5.8215 EUR |
33,343.7180 ALICE |
5.6824 EUR |
5.6648 EUR |
6.0431 EUR |
5.8639 EUR |
| 2022-03-18 |
5.5266 EUR |
37,922.4651 ALICE |
5.5194 EUR |
5.3770 EUR |
5.7120 EUR |
5.6483 EUR |
| 2022-03-17 |
5.6689 EUR |
32,785.9387 ALICE |
5.5930 EUR |
5.5348 EUR |
5.8389 EUR |
5.6322 EUR |
| 2022-03-16 |
5.3859 EUR |
28,604.4987 ALICE |
5.2567 EUR |
5.1812 EUR |
5.5896 EUR |
5.5896 EUR |
| 2022-03-15 |
5.0897 EUR |
9,706.4492 ALICE |
5.1614 EUR |
4.9985 EUR |
5.3135 EUR |
5.2539 EUR |
| 2022-03-14 |
5.0707 EUR |
19,034.7089 ALICE |
5.0085 EUR |
4.9707 EUR |
5.1796 EUR |
5.1535 EUR |
| 2022-03-13 |
5.2153 EUR |
17,229.8152 ALICE |
5.3509 EUR |
4.9386 EUR |
5.5400 EUR |
5.0283 EUR |
| 2022-03-12 |
5.4488 EUR |
7,267.0484 ALICE |
5.3622 EUR |
5.3340 EUR |
5.5807 EUR |
5.3644 EUR |
| 2022-03-11 |
5.4594 EUR |
29,443.6459 ALICE |
5.4322 EUR |
5.2925 EUR |
5.5519 EUR |
5.3707 EUR |
| 2022-03-10 |
5.4180 EUR |
21,866.6918 ALICE |
5.7502 EUR |
5.2604 EUR |
5.8693 EUR |
5.4438 EUR |
| 2022-03-09 |
5.8089 EUR |
25,505.6200 ALICE |
5.5603 EUR |
5.5603 EUR |
5.9404 EUR |
5.7075 EUR |
| 2022-03-08 |
5.6640 EUR |
22,441.1413 ALICE |
5.7384 EUR |
5.5404 EUR |
5.8208 EUR |
5.5949 EUR |
| 2022-03-07 |
5.8265 EUR |
42,020.0365 ALICE |
5.8531 EUR |
5.5584 EUR |
6.1241 EUR |
5.6964 EUR |
| 2022-03-06 |
6.0679 EUR |
29,276.7854 ALICE |
6.3106 EUR |
5.9200 EUR |
6.3505 EUR |
5.9200 EUR |
| 2022-03-05 |
6.2399 EUR |
17,045.2872 ALICE |
6.0000 EUR |
6.0000 EUR |
6.3584 EUR |
6.3029 EUR |
| 2022-03-04 |
6.3246 EUR |
21,587.5461 ALICE |
6.5419 EUR |
6.0256 EUR |
6.5419 EUR |
6.1395 EUR |
| 2022-03-03 |
6.5531 EUR |
13,161.8061 ALICE |
6.6533 EUR |
6.3139 EUR |
6.7379 EUR |
6.5360 EUR |
| 2022-03-02 |
6.8090 EUR |
26,609.7536 ALICE |
7.0947 EUR |
6.5985 EUR |
7.1054 EUR |
6.7059 EUR |
| 2022-03-01 |
6.8548 EUR |
35,965.3181 ALICE |
6.7600 EUR |
6.5527 EUR |
7.1227 EUR |
7.0808 EUR |
| 2022-02-28 |
6.3838 EUR |
35,986.6190 ALICE |
5.9774 EUR |
5.8972 EUR |
6.7154 EUR |
6.6143 EUR |