Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.6726 EUR |
387,621.9306 ALICE |
1.6767 EUR |
1.6137 EUR |
1.7460 EUR |
1.6631 EUR |
| 2024-02-26 |
1.7423 EUR |
2,393,473.1951 ALICE |
1.4606 EUR |
1.4548 EUR |
1.8999 EUR |
1.6455 EUR |
| 2024-02-25 |
1.4247 EUR |
90,395.7767 ALICE |
1.3445 EUR |
1.3343 EUR |
1.4675 EUR |
1.4326 EUR |
| 2024-02-24 |
1.3495 EUR |
28,341.4368 ALICE |
1.3024 EUR |
1.2713 EUR |
1.3930 EUR |
1.3469 EUR |
| 2024-02-23 |
1.2964 EUR |
76,725.7756 ALICE |
1.3136 EUR |
1.2616 EUR |
1.3311 EUR |
1.2889 EUR |
| 2024-02-22 |
1.3482 EUR |
356,512.3320 ALICE |
1.2008 EUR |
1.1935 EUR |
1.3977 EUR |
1.2956 EUR |
| 2024-02-21 |
1.1672 EUR |
23,469.1345 ALICE |
1.2360 EUR |
1.1387 EUR |
1.2360 EUR |
1.1908 EUR |
| 2024-02-20 |
1.2441 EUR |
61,630.4637 ALICE |
1.2927 EUR |
1.1714 EUR |
1.3023 EUR |
1.2434 EUR |
| 2024-02-19 |
1.2743 EUR |
24,467.7148 ALICE |
1.2644 EUR |
1.2560 EUR |
1.3019 EUR |
1.3019 EUR |
| 2024-02-18 |
1.2685 EUR |
43,302.3761 ALICE |
1.2290 EUR |
1.2259 EUR |
1.2833 EUR |
1.2600 EUR |
| 2024-02-17 |
1.2128 EUR |
28,538.9352 ALICE |
1.2325 EUR |
1.1800 EUR |
1.2365 EUR |
1.2272 EUR |
| 2024-02-16 |
1.2827 EUR |
76,294.7790 ALICE |
1.2072 EUR |
1.1938 EUR |
1.3460 EUR |
1.2369 EUR |
| 2024-02-15 |
1.2040 EUR |
43,247.3428 ALICE |
1.1931 EUR |
1.1834 EUR |
1.2185 EUR |
1.2058 EUR |
| 2024-02-14 |
1.1820 EUR |
24,233.3771 ALICE |
1.1274 EUR |
1.1274 EUR |
1.2016 EUR |
1.1938 EUR |
| 2024-02-13 |
1.1302 EUR |
45,988.7271 ALICE |
1.1300 EUR |
1.1075 EUR |
1.1557 EUR |
1.1356 EUR |
| 2024-02-12 |
1.1047 EUR |
24,040.9156 ALICE |
1.1000 EUR |
1.0603 EUR |
1.1308 EUR |
1.1230 EUR |
| 2024-02-11 |
1.0961 EUR |
20,910.2898 ALICE |
1.0854 EUR |
1.0790 EUR |
1.1079 EUR |
1.0827 EUR |
| 2024-02-10 |
1.0921 EUR |
19,320.9428 ALICE |
1.1074 EUR |
1.0707 EUR |
1.1085 EUR |
1.0841 EUR |
| 2024-02-09 |
1.1007 EUR |
35,669.8323 ALICE |
1.0682 EUR |
1.0638 EUR |
1.1277 EUR |
1.1175 EUR |
| 2024-02-08 |
1.0586 EUR |
23,595.0989 ALICE |
1.0679 EUR |
1.0468 EUR |
1.0747 EUR |
1.0660 EUR |
| 2024-02-07 |
1.0539 EUR |
60,028.7959 ALICE |
1.0375 EUR |
1.0349 EUR |
1.0762 EUR |
1.0644 EUR |
| 2024-02-06 |
1.0191 EUR |
58,708.3022 ALICE |
1.0063 EUR |
1.0046 EUR |
1.0380 EUR |
1.0298 EUR |
| 2024-02-05 |
1.0005 EUR |
25,875.2971 ALICE |
0.9850 EUR |
0.9742 EUR |
1.0142 EUR |
0.9975 EUR |
| 2024-02-04 |
0.9994 EUR |
10,255.1841 ALICE |
1.0027 EUR |
0.9850 EUR |
1.0041 EUR |
0.9899 EUR |
| 2024-02-03 |
1.0183 EUR |
4,102.4759 ALICE |
1.0340 EUR |
1.0072 EUR |
1.0392 EUR |
1.0085 EUR |
| 2024-02-02 |
1.0177 EUR |
36,357.9742 ALICE |
1.0128 EUR |
1.0036 EUR |
1.0340 EUR |
1.0248 EUR |
| 2024-02-01 |
0.9993 EUR |
6,150.6772 ALICE |
1.0071 EUR |
0.9846 EUR |
1.0201 EUR |
1.0043 EUR |
| 2024-01-31 |
1.0356 EUR |
16,867.4542 ALICE |
1.0352 EUR |
0.9992 EUR |
1.0718 EUR |
1.0017 EUR |
| 2024-01-30 |
1.0642 EUR |
21,673.0279 ALICE |
1.0579 EUR |
1.0446 EUR |
1.0760 EUR |
1.0616 EUR |
| 2024-01-29 |
1.0482 EUR |
10,109.0475 ALICE |
1.0415 EUR |
1.0162 EUR |
1.0555 EUR |
1.0515 EUR |
| 2024-01-28 |
1.0417 EUR |
25,248.0520 ALICE |
1.0502 EUR |
1.0171 EUR |
1.0629 EUR |
1.0313 EUR |
| 2024-01-27 |
1.0430 EUR |
24,009.3776 ALICE |
1.0302 EUR |
1.0155 EUR |
1.0541 EUR |
1.0460 EUR |
| 2024-01-26 |
1.0136 EUR |
17,792.2014 ALICE |
0.9880 EUR |
0.9834 EUR |
1.0289 EUR |
1.0283 EUR |
| 2024-01-25 |
0.9774 EUR |
57,310.3218 ALICE |
0.9760 EUR |
0.9554 EUR |
0.9858 EUR |
0.9858 EUR |
| 2024-01-24 |
0.9800 EUR |
17,995.9481 ALICE |
0.9681 EUR |
0.9438 EUR |
1.0075 EUR |
0.9879 EUR |
| 2024-01-23 |
0.9522 EUR |
18,387.3941 ALICE |
1.0058 EUR |
0.9229 EUR |
1.0177 EUR |
0.9587 EUR |
| 2024-01-22 |
1.0196 EUR |
16,753.5261 ALICE |
1.0726 EUR |
0.9987 EUR |
1.0726 EUR |
1.0043 EUR |
| 2024-01-21 |
1.0849 EUR |
35,932.4382 ALICE |
1.0605 EUR |
1.0545 EUR |
1.1117 EUR |
1.0811 EUR |
| 2024-01-20 |
1.0512 EUR |
22,570.0359 ALICE |
1.0461 EUR |
1.0387 EUR |
1.0855 EUR |
1.0591 EUR |
| 2024-01-19 |
1.0167 EUR |
35,870.9815 ALICE |
1.0464 EUR |
0.9869 EUR |
1.0478 EUR |
1.0385 EUR |
| 2024-01-18 |
1.0643 EUR |
19,565.3898 ALICE |
1.1122 EUR |
1.0319 EUR |
1.1152 EUR |
1.0510 EUR |
| 2024-01-17 |
1.1332 EUR |
20,551.8296 ALICE |
1.1589 EUR |
1.1000 EUR |
1.1630 EUR |
1.1080 EUR |
| 2024-01-16 |
1.1318 EUR |
56,460.6323 ALICE |
1.1137 EUR |
1.0308 EUR |
1.1544 EUR |
1.1502 EUR |
| 2024-01-15 |
1.1155 EUR |
23,520.1576 ALICE |
1.0897 EUR |
1.0897 EUR |
1.1286 EUR |
1.1094 EUR |
| 2024-01-14 |
1.1445 EUR |
31,957.8300 ALICE |
1.1530 EUR |
1.0956 EUR |
1.1695 EUR |
1.1050 EUR |
| 2024-01-13 |
1.1424 EUR |
34,109.7787 ALICE |
1.1394 EUR |
1.1000 EUR |
1.1752 EUR |
1.1643 EUR |
| 2024-01-12 |
1.1610 EUR |
72,048.1865 ALICE |
1.1765 EUR |
1.1054 EUR |
1.2013 EUR |
1.1388 EUR |
| 2024-01-11 |
1.1571 EUR |
21,645.1499 ALICE |
1.1355 EUR |
1.1186 EUR |
1.1864 EUR |
1.1676 EUR |
| 2024-01-10 |
1.0872 EUR |
66,223.3383 ALICE |
1.0409 EUR |
1.0237 EUR |
1.1632 EUR |
1.1420 EUR |
| 2024-01-09 |
1.0262 EUR |
26,809.4321 ALICE |
1.0900 EUR |
0.9877 EUR |
1.1008 EUR |
1.0270 EUR |