Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
12.7023 EUR |
36,899.4980 ALICE |
12.7350 EUR |
11.8500 EUR |
13.3540 EUR |
12.0820 EUR |
| 2021-12-23 |
12.2568 EUR |
36,259.3714 ALICE |
11.7390 EUR |
11.2740 EUR |
12.9160 EUR |
12.6050 EUR |
| 2021-12-22 |
11.5381 EUR |
31,151.6984 ALICE |
11.2160 EUR |
11.0660 EUR |
11.9150 EUR |
11.8880 EUR |
| 2021-12-21 |
10.9479 EUR |
30,139.0464 ALICE |
10.4930 EUR |
10.3000 EUR |
11.3150 EUR |
11.2210 EUR |
| 2021-12-20 |
10.2706 EUR |
34,854.1299 ALICE |
10.5740 EUR |
9.8000 EUR |
10.7230 EUR |
10.3330 EUR |
| 2021-12-19 |
10.8284 EUR |
24,045.5872 ALICE |
10.9770 EUR |
10.4900 EUR |
11.1920 EUR |
10.7640 EUR |
| 2021-12-18 |
10.9230 EUR |
20,232.4359 ALICE |
10.6780 EUR |
10.5390 EUR |
11.1520 EUR |
10.9410 EUR |
| 2021-12-17 |
10.8533 EUR |
21,530.6057 ALICE |
11.1320 EUR |
10.3180 EUR |
11.5660 EUR |
10.7330 EUR |
| 2021-12-16 |
11.4192 EUR |
33,196.0506 ALICE |
11.1040 EUR |
11.0510 EUR |
11.7390 EUR |
11.2140 EUR |
| 2021-12-15 |
10.8444 EUR |
55,193.5481 ALICE |
10.6960 EUR |
10.0920 EUR |
11.3780 EUR |
11.0330 EUR |
| 2021-12-14 |
10.4585 EUR |
34,088.2039 ALICE |
10.3800 EUR |
10.0100 EUR |
10.7950 EUR |
10.7040 EUR |
| 2021-12-13 |
11.0079 EUR |
38,725.5542 ALICE |
12.0490 EUR |
10.1580 EUR |
12.1140 EUR |
10.5120 EUR |
| 2021-12-12 |
12.0451 EUR |
31,338.1250 ALICE |
11.8660 EUR |
11.5260 EUR |
12.4120 EUR |
12.0010 EUR |
| 2021-12-11 |
11.7182 EUR |
36,668.2907 ALICE |
11.0260 EUR |
10.8040 EUR |
12.1920 EUR |
11.8910 EUR |
| 2021-12-10 |
11.6687 EUR |
51,699.3046 ALICE |
11.3930 EUR |
11.2500 EUR |
12.2910 EUR |
11.3330 EUR |
| 2021-12-09 |
12.2987 EUR |
86,917.2823 ALICE |
12.5760 EUR |
11.2000 EUR |
13.1710 EUR |
11.5960 EUR |
| 2021-12-08 |
12.0479 EUR |
40,128.1281 ALICE |
12.0260 EUR |
11.3700 EUR |
12.5810 EUR |
12.4450 EUR |
| 2021-12-07 |
12.4204 EUR |
67,289.8408 ALICE |
12.6020 EUR |
11.7600 EUR |
12.9540 EUR |
11.9950 EUR |
| 2021-12-06 |
11.7713 EUR |
82,463.8314 ALICE |
12.3650 EUR |
10.7000 EUR |
12.7790 EUR |
12.6560 EUR |
| 2021-12-05 |
13.0434 EUR |
61,505.0455 ALICE |
14.4500 EUR |
11.7370 EUR |
14.7740 EUR |
12.3710 EUR |
| 2021-12-04 |
13.4626 EUR |
174,810.6751 ALICE |
16.5470 EUR |
10.2260 EUR |
16.6160 EUR |
13.8050 EUR |
| 2021-12-03 |
17.2892 EUR |
75,397.1304 ALICE |
18.5450 EUR |
15.7120 EUR |
18.9360 EUR |
16.7210 EUR |
| 2021-12-02 |
19.3471 EUR |
91,309.1291 ALICE |
19.1000 EUR |
18.0720 EUR |
20.9500 EUR |
18.5740 EUR |
| 2021-12-01 |
19.3192 EUR |
148,004.6908 ALICE |
17.7600 EUR |
17.0000 EUR |
20.5880 EUR |
18.6610 EUR |
| 2021-11-30 |
17.0584 EUR |
74,472.4868 ALICE |
17.1940 EUR |
16.2700 EUR |
17.9170 EUR |
17.5860 EUR |
| 2021-11-29 |
18.1114 EUR |
88,117.4805 ALICE |
18.7470 EUR |
16.0030 EUR |
19.4150 EUR |
17.3420 EUR |
| 2021-11-28 |
17.1237 EUR |
130,778.4330 ALICE |
17.0480 EUR |
15.2000 EUR |
18.4240 EUR |
17.8770 EUR |
| 2021-11-27 |
17.6369 EUR |
71,346.2490 ALICE |
17.8960 EUR |
16.5950 EUR |
18.9970 EUR |
16.9710 EUR |
| 2021-11-26 |
18.3997 EUR |
226,012.2345 ALICE |
21.1430 EUR |
16.5700 EUR |
22.4410 EUR |
17.6630 EUR |
| 2021-11-25 |
22.6424 EUR |
205,055.0581 ALICE |
24.5050 EUR |
20.4490 EUR |
26.9000 EUR |
21.1110 EUR |
| 2021-11-24 |
22.9949 EUR |
305,028.2505 ALICE |
21.4680 EUR |
20.3610 EUR |
29.1990 EUR |
24.2420 EUR |
| 2021-11-23 |
20.4336 EUR |
206,788.3500 ALICE |
16.9820 EUR |
16.7560 EUR |
22.3600 EUR |
20.1740 EUR |
| 2021-11-22 |
16.4734 EUR |
82,215.2880 ALICE |
16.3110 EUR |
15.4210 EUR |
17.7230 EUR |
16.9170 EUR |
| 2021-11-21 |
18.0531 EUR |
121,660.9452 ALICE |
17.0920 EUR |
16.3370 EUR |
20.0000 EUR |
16.4850 EUR |
| 2021-11-20 |
16.8341 EUR |
155,343.4521 ALICE |
14.7150 EUR |
14.6550 EUR |
18.1200 EUR |
16.8840 EUR |
| 2021-11-19 |
14.5722 EUR |
123,098.9901 ALICE |
15.5940 EUR |
13.5080 EUR |
16.0220 EUR |
14.6520 EUR |
| 2021-11-18 |
13.9436 EUR |
256,751.4510 ALICE |
12.7420 EUR |
12.0420 EUR |
16.2660 EUR |
15.0740 EUR |
| 2021-11-17 |
12.4088 EUR |
61,672.3223 ALICE |
11.3350 EUR |
10.8260 EUR |
13.1940 EUR |
12.7430 EUR |
| 2021-11-16 |
11.5231 EUR |
68,612.1879 ALICE |
12.2680 EUR |
10.2700 EUR |
12.2940 EUR |
11.5130 EUR |
| 2021-11-15 |
12.9410 EUR |
22,805.7836 ALICE |
12.5750 EUR |
12.3850 EUR |
13.3400 EUR |
12.5490 EUR |
| 2021-11-14 |
12.5298 EUR |
18,316.1743 ALICE |
12.4740 EUR |
12.2130 EUR |
12.9770 EUR |
12.3920 EUR |
| 2021-11-13 |
12.7511 EUR |
54,597.4267 ALICE |
12.3930 EUR |
12.3110 EUR |
13.2610 EUR |
12.4890 EUR |
| 2021-11-12 |
12.6255 EUR |
70,404.1125 ALICE |
12.1310 EUR |
11.6000 EUR |
13.1390 EUR |
12.3440 EUR |
| 2021-11-11 |
12.1901 EUR |
36,264.7201 ALICE |
11.6300 EUR |
11.4830 EUR |
12.4980 EUR |
12.2800 EUR |
| 2021-11-10 |
12.6419 EUR |
66,099.0446 ALICE |
12.8990 EUR |
10.2260 EUR |
13.8230 EUR |
11.5250 EUR |
| 2021-11-09 |
13.4011 EUR |
19,426.4252 ALICE |
13.7300 EUR |
12.8960 EUR |
14.3130 EUR |
13.0810 EUR |
| 2021-11-08 |
13.9708 EUR |
32,592.6561 ALICE |
13.9730 EUR |
13.4520 EUR |
14.9460 EUR |
13.7590 EUR |
| 2021-11-07 |
13.8124 EUR |
53,441.8576 ALICE |
12.3770 EUR |
12.2060 EUR |
14.9990 EUR |
14.0200 EUR |
| 2021-11-06 |
12.4749 EUR |
10,642.5482 ALICE |
12.4040 EUR |
12.1010 EUR |
12.8490 EUR |
12.5760 EUR |
| 2021-11-05 |
12.7405 EUR |
37,731.8653 ALICE |
13.1010 EUR |
12.2210 EUR |
13.3370 EUR |
12.3970 EUR |