Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
2.9671 EUR |
79,031.8516 ALICE |
3.0000 EUR |
2.7984 EUR |
3.1358 EUR |
2.8091 EUR |
| 2022-05-17 |
2.8273 EUR |
50,093.9198 ALICE |
2.5678 EUR |
2.5678 EUR |
2.9916 EUR |
2.9916 EUR |
| 2022-05-16 |
2.5569 EUR |
24,231.4900 ALICE |
2.7187 EUR |
2.4564 EUR |
2.7187 EUR |
2.5694 EUR |
| 2022-05-15 |
2.5914 EUR |
23,943.5330 ALICE |
2.5434 EUR |
2.4398 EUR |
2.7564 EUR |
2.7225 EUR |
| 2022-05-14 |
2.4237 EUR |
31,561.3069 ALICE |
2.4869 EUR |
2.2194 EUR |
2.8338 EUR |
2.4022 EUR |
| 2022-05-13 |
2.5514 EUR |
47,515.6185 ALICE |
2.1305 EUR |
2.1305 EUR |
2.7405 EUR |
2.4078 EUR |
| 2022-05-12 |
2.0334 EUR |
57,437.0986 ALICE |
2.4665 EUR |
1.7412 EUR |
2.5328 EUR |
2.0106 EUR |
| 2022-05-11 |
2.6808 EUR |
210,494.0387 ALICE |
3.5719 EUR |
2.1578 EUR |
3.6393 EUR |
2.3793 EUR |
| 2022-05-10 |
3.5750 EUR |
42,592.4156 ALICE |
3.3929 EUR |
3.2771 EUR |
3.9565 EUR |
3.4758 EUR |
| 2022-05-09 |
3.7899 EUR |
86,347.7885 ALICE |
4.2880 EUR |
3.4695 EUR |
4.3701 EUR |
3.5249 EUR |
| 2022-05-08 |
4.2919 EUR |
15,722.7226 ALICE |
4.3479 EUR |
4.2005 EUR |
4.3960 EUR |
4.2981 EUR |
| 2022-05-07 |
4.4485 EUR |
9,382.8904 ALICE |
4.6467 EUR |
4.2114 EUR |
4.6467 EUR |
4.3514 EUR |
| 2022-05-06 |
4.5764 EUR |
18,129.9342 ALICE |
4.6200 EUR |
4.4409 EUR |
4.7188 EUR |
4.6560 EUR |
| 2022-05-05 |
4.8090 EUR |
31,371.5277 ALICE |
5.1006 EUR |
4.4783 EUR |
5.1607 EUR |
4.6090 EUR |
| 2022-05-04 |
4.9113 EUR |
30,065.4813 ALICE |
4.6756 EUR |
4.6756 EUR |
5.1973 EUR |
5.0735 EUR |
| 2022-05-03 |
4.7121 EUR |
13,998.5257 ALICE |
4.6639 EUR |
4.5860 EUR |
4.8286 EUR |
4.6945 EUR |
| 2022-05-02 |
4.7476 EUR |
21,222.2798 ALICE |
4.8186 EUR |
4.5277 EUR |
4.9374 EUR |
4.6833 EUR |
| 2022-05-01 |
4.7640 EUR |
31,799.3880 ALICE |
4.6846 EUR |
4.5930 EUR |
4.9202 EUR |
4.8848 EUR |
| 2022-04-30 |
5.1624 EUR |
29,430.3534 ALICE |
5.6141 EUR |
4.2539 EUR |
5.6914 EUR |
4.5807 EUR |
| 2022-04-29 |
6.0114 EUR |
70,721.4380 ALICE |
5.9213 EUR |
5.4829 EUR |
6.4223 EUR |
5.5341 EUR |
| 2022-04-28 |
5.9112 EUR |
46,188.2661 ALICE |
5.6300 EUR |
5.6300 EUR |
6.0686 EUR |
5.8913 EUR |
| 2022-04-27 |
5.5820 EUR |
9,382.6405 ALICE |
5.4049 EUR |
5.3920 EUR |
5.7255 EUR |
5.5736 EUR |
| 2022-04-26 |
5.6341 EUR |
15,262.4213 ALICE |
5.8543 EUR |
5.4000 EUR |
5.9177 EUR |
5.5527 EUR |
| 2022-04-25 |
5.6795 EUR |
16,461.0172 ALICE |
5.7900 EUR |
5.4100 EUR |
5.8626 EUR |
5.8587 EUR |
| 2022-04-24 |
5.8998 EUR |
4,698.4489 ALICE |
5.9463 EUR |
5.8279 EUR |
5.9654 EUR |
5.9373 EUR |
| 2022-04-23 |
5.9552 EUR |
6,195.0402 ALICE |
6.0116 EUR |
5.7900 EUR |
6.0388 EUR |
6.0318 EUR |
| 2022-04-22 |
6.0772 EUR |
14,253.7777 ALICE |
6.0111 EUR |
5.9640 EUR |
6.2176 EUR |
6.0220 EUR |
| 2022-04-21 |
6.4064 EUR |
30,664.1220 ALICE |
6.2949 EUR |
5.8850 EUR |
6.7397 EUR |
5.9342 EUR |
| 2022-04-20 |
6.4144 EUR |
34,786.5601 ALICE |
6.2904 EUR |
6.1658 EUR |
6.6203 EUR |
6.3467 EUR |
| 2022-04-19 |
6.1694 EUR |
19,620.9338 ALICE |
6.0939 EUR |
5.9932 EUR |
6.3824 EUR |
6.2753 EUR |
| 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 |