Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
12.0472 EUR |
52,952.6531 ALICE |
11.9510 EUR |
11.2140 EUR |
12.8180 EUR |
12.1530 EUR |
| 2021-10-31 |
13.2200 EUR |
87,395.8162 ALICE |
14.1750 EUR |
11.4110 EUR |
15.1250 EUR |
11.9180 EUR |
| 2021-10-30 |
13.1905 EUR |
209,159.7736 ALICE |
11.2120 EUR |
10.9680 EUR |
15.4350 EUR |
13.7550 EUR |
| 2021-10-29 |
11.0620 EUR |
113,994.6757 ALICE |
9.4177 EUR |
9.4022 EUR |
11.6490 EUR |
11.1630 EUR |
| 2021-10-28 |
9.3318 EUR |
18,767.6718 ALICE |
9.1481 EUR |
9.0306 EUR |
9.6992 EUR |
9.3903 EUR |
| 2021-10-27 |
10.0326 EUR |
36,924.7876 ALICE |
10.5400 EUR |
8.2500 EUR |
11.5210 EUR |
9.3440 EUR |
| 2021-10-26 |
10.7674 EUR |
17,965.4685 ALICE |
10.5380 EUR |
10.4880 EUR |
11.0940 EUR |
10.4970 EUR |
| 2021-10-25 |
10.3775 EUR |
11,237.2682 ALICE |
10.0270 EUR |
10.0270 EUR |
10.6610 EUR |
10.4940 EUR |
| 2021-10-24 |
10.1556 EUR |
11,486.0693 ALICE |
10.4060 EUR |
9.7725 EUR |
10.4230 EUR |
10.0380 EUR |
| 2021-10-23 |
10.3002 EUR |
10,511.5704 ALICE |
10.4220 EUR |
10.1510 EUR |
10.4620 EUR |
10.4140 EUR |
| 2021-10-22 |
10.3562 EUR |
10,153.5427 ALICE |
10.2830 EUR |
10.1210 EUR |
10.5410 EUR |
10.4570 EUR |
| 2021-10-21 |
10.3072 EUR |
47,141.4995 ALICE |
10.4160 EUR |
9.9174 EUR |
10.9080 EUR |
10.2740 EUR |
| 2021-10-20 |
10.3381 EUR |
27,839.2305 ALICE |
9.9626 EUR |
9.8171 EUR |
10.5790 EUR |
10.3940 EUR |
| 2021-10-19 |
9.8232 EUR |
11,277.9921 ALICE |
9.9727 EUR |
9.6914 EUR |
10.0620 EUR |
9.8787 EUR |
| 2021-10-18 |
9.8613 EUR |
11,068.7493 ALICE |
10.1090 EUR |
9.6947 EUR |
10.2200 EUR |
10.0400 EUR |
| 2021-10-17 |
10.0974 EUR |
8,660.0681 ALICE |
10.4240 EUR |
9.7255 EUR |
10.5050 EUR |
10.0550 EUR |
| 2021-10-16 |
10.5939 EUR |
16,322.5320 ALICE |
10.4950 EUR |
10.3340 EUR |
10.9640 EUR |
10.4450 EUR |
| 2021-10-15 |
10.3941 EUR |
28,302.7935 ALICE |
10.6420 EUR |
9.9997 EUR |
10.6420 EUR |
10.5040 EUR |
| 2021-10-14 |
10.6824 EUR |
31,460.2726 ALICE |
10.0960 EUR |
10.0380 EUR |
11.0950 EUR |
10.6390 EUR |
| 2021-10-13 |
9.9788 EUR |
16,709.4362 ALICE |
10.0800 EUR |
9.7214 EUR |
10.4010 EUR |
10.0140 EUR |
| 2021-10-12 |
9.7071 EUR |
29,488.5539 ALICE |
10.0560 EUR |
9.1685 EUR |
10.2540 EUR |
9.9857 EUR |
| 2021-10-11 |
10.2996 EUR |
21,909.1411 ALICE |
10.1070 EUR |
9.7102 EUR |
11.4210 EUR |
10.1090 EUR |
| 2021-10-10 |
10.7771 EUR |
15,855.0725 ALICE |
11.0620 EUR |
10.2400 EUR |
11.0620 EUR |
10.3740 EUR |
| 2021-10-09 |
11.0979 EUR |
12,221.0802 ALICE |
11.0490 EUR |
10.8950 EUR |
11.3680 EUR |
11.1080 EUR |
| 2021-10-08 |
11.2537 EUR |
18,277.4256 ALICE |
11.4600 EUR |
10.9440 EUR |
11.5880 EUR |
11.0240 EUR |
| 2021-10-07 |
11.3447 EUR |
29,625.8515 ALICE |
11.1900 EUR |
10.9210 EUR |
11.8420 EUR |
11.4410 EUR |
| 2021-10-06 |
11.4116 EUR |
47,778.9088 ALICE |
11.7190 EUR |
10.7010 EUR |
12.1000 EUR |
11.1910 EUR |
| 2021-10-05 |
12.0676 EUR |
40,513.9596 ALICE |
12.1360 EUR |
11.4340 EUR |
12.6040 EUR |
11.7240 EUR |
| 2021-10-04 |
12.5919 EUR |
76,751.1237 ALICE |
12.3360 EUR |
11.7570 EUR |
13.5040 EUR |
12.1010 EUR |
| 2021-10-03 |
11.7428 EUR |
29,862.2422 ALICE |
11.4530 EUR |
11.2320 EUR |
12.4110 EUR |
12.1830 EUR |
| 2021-10-02 |
12.0910 EUR |
30,823.6732 ALICE |
12.4670 EUR |
11.6700 EUR |
12.6560 EUR |
11.7640 EUR |
| 2021-10-01 |
11.2945 EUR |
48,990.2043 ALICE |
10.1510 EUR |
9.9060 EUR |
12.5520 EUR |
12.5520 EUR |
| 2021-09-30 |
10.0854 EUR |
85,943.1295 ALICE |
8.9692 EUR |
8.9692 EUR |
10.4410 EUR |
10.0880 EUR |
| 2021-09-29 |
9.1669 EUR |
51,917.2033 ALICE |
9.1207 EUR |
8.7155 EUR |
9.6999 EUR |
8.8395 EUR |
| 2021-09-28 |
8.8608 EUR |
113,300.5319 ALICE |
8.2017 EUR |
7.8979 EUR |
9.3249 EUR |
8.8461 EUR |
| 2021-09-27 |
8.5658 EUR |
11,872.4695 ALICE |
8.4092 EUR |
8.1226 EUR |
8.9175 EUR |
8.2032 EUR |
| 2021-09-26 |
8.2850 EUR |
24,992.7450 ALICE |
8.3597 EUR |
7.5000 EUR |
8.9612 EUR |
8.5600 EUR |
| 2021-09-25 |
8.5553 EUR |
4,849.9491 ALICE |
8.6898 EUR |
8.2250 EUR |
8.8270 EUR |
8.4860 EUR |
| 2021-09-24 |
8.7066 EUR |
13,287.9096 ALICE |
9.6746 EUR |
8.0324 EUR |
9.9499 EUR |
8.7008 EUR |
| 2021-09-23 |
9.3482 EUR |
21,451.8619 ALICE |
9.7516 EUR |
9.0596 EUR |
10.0520 EUR |
9.6862 EUR |
| 2021-09-22 |
9.0669 EUR |
25,220.3758 ALICE |
8.1900 EUR |
8.1755 EUR |
9.8848 EUR |
9.7162 EUR |
| 2021-09-21 |
8.6562 EUR |
8,559.5590 ALICE |
8.6346 EUR |
7.8531 EUR |
9.3245 EUR |
8.1075 EUR |
| 2021-09-20 |
9.2263 EUR |
14,281.4674 ALICE |
10.5370 EUR |
8.3435 EUR |
10.5370 EUR |
8.7022 EUR |
| 2021-09-19 |
11.0185 EUR |
6,655.3683 ALICE |
11.2960 EUR |
10.5350 EUR |
11.2960 EUR |
10.6140 EUR |
| 2021-09-18 |
11.5574 EUR |
9,783.2122 ALICE |
11.1470 EUR |
11.0620 EUR |
11.8270 EUR |
11.2280 EUR |
| 2021-09-17 |
11.8276 EUR |
21,384.5512 ALICE |
11.9790 EUR |
11.0540 EUR |
12.9570 EUR |
11.1990 EUR |
| 2021-09-16 |
11.7788 EUR |
34,551.6925 ALICE |
11.2050 EUR |
10.7320 EUR |
12.3370 EUR |
12.1510 EUR |
| 2021-09-15 |
10.9857 EUR |
14,146.8041 ALICE |
10.3870 EUR |
10.3780 EUR |
11.3720 EUR |
11.1560 EUR |
| 2021-09-14 |
10.3198 EUR |
4,587.4948 ALICE |
10.1150 EUR |
10.0870 EUR |
10.5460 EUR |
10.4190 EUR |
| 2021-09-13 |
10.2769 EUR |
10,093.7329 ALICE |
11.2840 EUR |
9.5000 EUR |
11.2840 EUR |
10.1290 EUR |