Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |