Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
8.2763 EUR |
53,641.8578 ALICE |
7.8248 EUR |
7.6304 EUR |
8.6702 EUR |
8.4691 EUR |
| 2022-02-06 |
7.6439 EUR |
98,759.4614 ALICE |
7.2115 EUR |
7.0582 EUR |
8.0588 EUR |
7.7060 EUR |
| 2022-02-05 |
6.8925 EUR |
45,361.0576 ALICE |
6.3940 EUR |
6.3668 EUR |
7.4411 EUR |
7.2888 EUR |
| 2022-02-04 |
6.0731 EUR |
26,434.9831 ALICE |
5.8693 EUR |
5.8500 EUR |
6.3478 EUR |
6.3426 EUR |
| 2022-02-03 |
5.8712 EUR |
28,235.3722 ALICE |
6.0735 EUR |
5.6776 EUR |
6.0984 EUR |
5.8476 EUR |
| 2022-02-02 |
6.3037 EUR |
57,092.6820 ALICE |
6.5728 EUR |
5.9596 EUR |
6.7514 EUR |
6.0936 EUR |
| 2022-02-01 |
6.5089 EUR |
34,075.8873 ALICE |
6.1151 EUR |
6.1150 EUR |
6.6463 EUR |
6.5741 EUR |
| 2022-01-31 |
5.9793 EUR |
27,056.7366 ALICE |
6.0572 EUR |
5.7738 EUR |
6.2293 EUR |
6.1703 EUR |
| 2022-01-30 |
6.2505 EUR |
35,829.6571 ALICE |
6.1990 EUR |
5.9876 EUR |
6.4931 EUR |
6.1223 EUR |
| 2022-01-29 |
6.2098 EUR |
24,704.7324 ALICE |
6.1051 EUR |
6.1021 EUR |
6.3324 EUR |
6.2189 EUR |
| 2022-01-28 |
5.9657 EUR |
24,702.0610 ALICE |
6.0194 EUR |
5.7331 EUR |
6.1727 EUR |
6.0645 EUR |
| 2022-01-27 |
5.9650 EUR |
24,955.4219 ALICE |
5.9177 EUR |
5.7074 EUR |
6.1969 EUR |
5.8725 EUR |
| 2022-01-26 |
6.2243 EUR |
60,354.4120 ALICE |
5.7964 EUR |
5.7870 EUR |
6.7000 EUR |
5.9622 EUR |
| 2022-01-25 |
5.7837 EUR |
33,833.0870 ALICE |
5.7271 EUR |
5.5086 EUR |
5.9952 EUR |
5.7843 EUR |
| 2022-01-24 |
5.4858 EUR |
45,458.8617 ALICE |
6.0249 EUR |
5.0186 EUR |
6.0249 EUR |
5.7515 EUR |
| 2022-01-23 |
6.0537 EUR |
33,772.7987 ALICE |
6.0884 EUR |
5.6847 EUR |
6.5791 EUR |
5.9977 EUR |
| 2022-01-22 |
6.1898 EUR |
48,946.1322 ALICE |
7.0149 EUR |
5.5271 EUR |
7.1771 EUR |
6.0721 EUR |
| 2022-01-21 |
7.8979 EUR |
44,087.5558 ALICE |
8.4799 EUR |
6.9072 EUR |
8.8400 EUR |
7.1929 EUR |
| 2022-01-20 |
9.0151 EUR |
18,193.6528 ALICE |
8.8976 EUR |
8.4900 EUR |
9.4385 EUR |
8.5198 EUR |
| 2022-01-19 |
9.0438 EUR |
15,793.7605 ALICE |
9.0992 EUR |
8.6171 EUR |
9.2608 EUR |
9.0025 EUR |
| 2022-01-18 |
9.0188 EUR |
12,839.3209 ALICE |
9.2162 EUR |
8.7716 EUR |
9.3209 EUR |
9.1402 EUR |
| 2022-01-17 |
9.3729 EUR |
24,407.7883 ALICE |
9.9087 EUR |
9.0770 EUR |
9.9409 EUR |
9.2664 EUR |
| 2022-01-16 |
9.8707 EUR |
31,480.1231 ALICE |
9.7800 EUR |
9.6337 EUR |
10.0960 EUR |
9.8879 EUR |
| 2022-01-15 |
9.8572 EUR |
18,621.4520 ALICE |
9.4936 EUR |
9.4266 EUR |
10.0820 EUR |
9.9344 EUR |
| 2022-01-14 |
9.3608 EUR |
16,001.6083 ALICE |
9.2600 EUR |
9.0372 EUR |
9.5690 EUR |
9.5188 EUR |
| 2022-01-13 |
9.6850 EUR |
18,576.0785 ALICE |
10.0770 EUR |
9.3109 EUR |
10.1590 EUR |
9.3857 EUR |
| 2022-01-12 |
9.9469 EUR |
28,576.5853 ALICE |
9.5513 EUR |
9.5243 EUR |
10.2980 EUR |
10.0150 EUR |
| 2022-01-11 |
9.3374 EUR |
23,060.8778 ALICE |
8.9843 EUR |
8.9469 EUR |
9.6737 EUR |
9.5565 EUR |
| 2022-01-10 |
9.1714 EUR |
20,747.0961 ALICE |
9.7495 EUR |
8.7500 EUR |
9.8808 EUR |
8.9695 EUR |
| 2022-01-09 |
9.7097 EUR |
16,389.5781 ALICE |
9.5057 EUR |
9.4430 EUR |
9.9999 EUR |
9.6980 EUR |
| 2022-01-08 |
9.6655 EUR |
24,629.4475 ALICE |
9.9638 EUR |
9.1725 EUR |
10.3750 EUR |
9.6282 EUR |
| 2022-01-07 |
10.1727 EUR |
31,354.5404 ALICE |
10.6200 EUR |
9.8418 EUR |
10.7380 EUR |
9.9283 EUR |
| 2022-01-06 |
10.6785 EUR |
45,141.5025 ALICE |
10.8340 EUR |
10.2780 EUR |
10.9330 EUR |
10.8140 EUR |
| 2022-01-05 |
11.6084 EUR |
77,291.6962 ALICE |
12.1000 EUR |
10.1820 EUR |
12.7000 EUR |
10.8590 EUR |
| 2022-01-04 |
11.9978 EUR |
53,157.0597 ALICE |
11.1970 EUR |
10.9120 EUR |
12.4330 EUR |
12.0740 EUR |
| 2022-01-03 |
11.2644 EUR |
19,474.4486 ALICE |
11.4390 EUR |
10.9250 EUR |
11.5160 EUR |
11.1990 EUR |
| 2022-01-02 |
11.5371 EUR |
21,952.0215 ALICE |
11.7150 EUR |
11.2830 EUR |
11.8620 EUR |
11.4790 EUR |
| 2022-01-01 |
11.5337 EUR |
24,156.7618 ALICE |
11.0780 EUR |
11.0440 EUR |
11.7300 EUR |
11.6640 EUR |
| 2021-12-31 |
11.1700 EUR |
18,959.4263 ALICE |
11.0560 EUR |
10.6710 EUR |
11.4870 EUR |
11.0520 EUR |
| 2021-12-30 |
11.0610 EUR |
16,550.8913 ALICE |
10.9510 EUR |
10.5800 EUR |
11.3790 EUR |
10.9730 EUR |
| 2021-12-29 |
11.2681 EUR |
23,736.3755 ALICE |
11.3440 EUR |
10.7910 EUR |
11.6650 EUR |
10.8570 EUR |
| 2021-12-28 |
11.9161 EUR |
64,704.5029 ALICE |
12.7200 EUR |
11.2690 EUR |
12.7340 EUR |
11.5040 EUR |
| 2021-12-27 |
13.4765 EUR |
26,518.0639 ALICE |
13.4860 EUR |
12.6450 EUR |
13.8500 EUR |
12.9290 EUR |
| 2021-12-26 |
13.1794 EUR |
40,693.0563 ALICE |
12.8930 EUR |
12.4070 EUR |
13.7380 EUR |
13.4230 EUR |
| 2021-12-25 |
12.8214 EUR |
30,893.5694 ALICE |
12.0740 EUR |
11.9900 EUR |
13.2000 EUR |
12.9710 EUR |
| 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 |