Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
6.1540 EUR |
46,325.2094 ALICE |
6.3123 EUR |
5.8713 EUR |
6.4147 EUR |
5.9785 EUR |
| 2022-02-26 |
6.4738 EUR |
25,507.0117 ALICE |
6.6592 EUR |
6.2756 EUR |
6.7600 EUR |
6.2974 EUR |
| 2022-02-25 |
6.3497 EUR |
32,227.5023 ALICE |
6.1811 EUR |
5.9464 EUR |
6.6866 EUR |
6.5799 EUR |
| 2022-02-24 |
5.8087 EUR |
123,191.5600 ALICE |
6.2462 EUR |
5.3207 EUR |
6.6334 EUR |
6.1039 EUR |
| 2022-02-23 |
6.5047 EUR |
100,288.4535 ALICE |
5.9869 EUR |
5.9099 EUR |
7.2914 EUR |
6.2008 EUR |
| 2022-02-22 |
5.7864 EUR |
30,749.3329 ALICE |
5.7400 EUR |
5.4404 EUR |
5.9875 EUR |
5.9561 EUR |
| 2022-02-21 |
6.2355 EUR |
40,043.1838 ALICE |
6.2816 EUR |
5.7783 EUR |
6.7675 EUR |
5.7921 EUR |
| 2022-02-20 |
6.3340 EUR |
29,683.4764 ALICE |
6.8078 EUR |
6.1043 EUR |
6.8161 EUR |
6.3583 EUR |
| 2022-02-19 |
6.7317 EUR |
25,359.4602 ALICE |
6.8006 EUR |
6.4401 EUR |
6.9198 EUR |
6.7530 EUR |
| 2022-02-18 |
7.0805 EUR |
32,977.3880 ALICE |
7.1987 EUR |
6.7312 EUR |
7.3858 EUR |
6.8082 EUR |
| 2022-02-17 |
7.5871 EUR |
58,247.2747 ALICE |
7.9736 EUR |
7.0645 EUR |
8.2499 EUR |
7.1727 EUR |
| 2022-02-16 |
7.8675 EUR |
76,086.2925 ALICE |
7.7060 EUR |
7.6260 EUR |
8.1710 EUR |
8.0295 EUR |
| 2022-02-15 |
7.3880 EUR |
119,532.2548 ALICE |
6.5807 EUR |
6.5711 EUR |
7.8124 EUR |
7.7518 EUR |
| 2022-02-14 |
6.5064 EUR |
35,900.7508 ALICE |
6.4041 EUR |
6.2400 EUR |
6.6487 EUR |
6.5557 EUR |
| 2022-02-13 |
6.7286 EUR |
23,312.7614 ALICE |
6.8678 EUR |
6.4000 EUR |
7.1267 EUR |
6.5165 EUR |
| 2022-02-12 |
6.7583 EUR |
29,231.6686 ALICE |
6.7398 EUR |
6.5071 EUR |
7.1060 EUR |
6.8812 EUR |
| 2022-02-11 |
7.2569 EUR |
45,339.3787 ALICE |
7.3438 EUR |
6.5532 EUR |
7.6208 EUR |
6.7507 EUR |
| 2022-02-10 |
7.6001 EUR |
86,112.3482 ALICE |
7.8000 EUR |
7.2632 EUR |
8.4500 EUR |
7.3953 EUR |
| 2022-02-09 |
7.9160 EUR |
25,869.2688 ALICE |
8.0725 EUR |
7.6728 EUR |
8.2011 EUR |
7.8296 EUR |
| 2022-02-08 |
7.8439 EUR |
93,256.6655 ALICE |
8.4379 EUR |
7.4370 EUR |
8.4423 EUR |
8.1082 EUR |