Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.0248 EUR |
34,265.5103 ALICE |
1.0535 EUR |
0.9519 EUR |
1.0956 EUR |
1.0908 EUR |
| 2024-01-07 |
1.1041 EUR |
43,866.9079 ALICE |
1.1106 EUR |
1.0226 EUR |
1.1498 EUR |
1.0324 EUR |
| 2024-01-06 |
1.1013 EUR |
19,740.0986 ALICE |
1.1342 EUR |
1.0491 EUR |
1.1343 EUR |
1.0906 EUR |
| 2024-01-05 |
1.1294 EUR |
42,602.4176 ALICE |
1.1977 EUR |
1.0985 EUR |
1.2071 EUR |
1.1315 EUR |
| 2024-01-04 |
1.1989 EUR |
42,256.1987 ALICE |
1.1588 EUR |
1.1422 EUR |
1.2438 EUR |
1.1853 EUR |
| 2024-01-03 |
1.1909 EUR |
114,652.7935 ALICE |
1.3282 EUR |
1.0503 EUR |
1.4000 EUR |
1.1408 EUR |
| 2024-01-02 |
1.3539 EUR |
73,817.8062 ALICE |
1.3482 EUR |
1.2960 EUR |
1.3738 EUR |
1.3417 EUR |
| 2024-01-01 |
1.3035 EUR |
34,389.3140 ALICE |
1.2676 EUR |
1.2394 EUR |
1.3615 EUR |
1.3444 EUR |
| 2023-12-31 |
1.2754 EUR |
16,338.7699 ALICE |
1.2970 EUR |
1.2300 EUR |
1.3346 EUR |
1.2578 EUR |
| 2023-12-30 |
1.3052 EUR |
22,168.2654 ALICE |
1.3085 EUR |
1.2646 EUR |
1.3427 EUR |
1.2958 EUR |
| 2023-12-29 |
1.3334 EUR |
27,336.9528 ALICE |
1.2940 EUR |
1.2739 EUR |
1.4082 EUR |
1.3159 EUR |
| 2023-12-28 |
1.3510 EUR |
43,354.3303 ALICE |
1.3689 EUR |
1.2960 EUR |
1.4056 EUR |
1.3141 EUR |
| 2023-12-27 |
1.3921 EUR |
36,495.3238 ALICE |
1.4164 EUR |
1.3557 EUR |
1.4204 EUR |
1.3732 EUR |
| 2023-12-26 |
1.4274 EUR |
50,762.9948 ALICE |
1.4149 EUR |
1.3231 EUR |
1.4800 EUR |
1.4414 EUR |
| 2023-12-25 |
1.4412 EUR |
326,152.3545 ALICE |
1.3999 EUR |
1.3720 EUR |
1.4863 EUR |
1.4293 EUR |
| 2023-12-24 |
1.3834 EUR |
456,045.4591 ALICE |
1.2819 EUR |
1.2649 EUR |
1.4581 EUR |
1.4114 EUR |
| 2023-12-23 |
1.2251 EUR |
89,538.8602 ALICE |
1.2373 EUR |
1.2000 EUR |
1.2561 EUR |
1.2486 EUR |
| 2023-12-22 |
1.2057 EUR |
84,655.6272 ALICE |
1.1900 EUR |
1.1432 EUR |
1.2585 EUR |
1.2487 EUR |
| 2023-12-21 |
1.1796 EUR |
136,524.2685 ALICE |
1.1645 EUR |
1.1187 EUR |
1.2104 EUR |
1.1892 EUR |
| 2023-12-20 |
1.1475 EUR |
117,873.5307 ALICE |
1.0797 EUR |
1.0000 EUR |
1.1859 EUR |
1.1516 EUR |
| 2023-12-19 |
1.0943 EUR |
27,118.8332 ALICE |
1.0724 EUR |
1.0524 EUR |
1.1341 EUR |
1.0656 EUR |
| 2023-12-18 |
1.0674 EUR |
21,990.4907 ALICE |
1.1255 EUR |
1.0000 EUR |
1.1463 EUR |
1.0666 EUR |
| 2023-12-17 |
1.1217 EUR |
51,488.9616 ALICE |
1.1141 EUR |
1.0874 EUR |
1.1497 EUR |
1.1151 EUR |
| 2023-12-16 |
1.1101 EUR |
26,230.7100 ALICE |
1.0916 EUR |
1.0856 EUR |
1.1336 EUR |
1.1167 EUR |
| 2023-12-15 |
1.1173 EUR |
25,502.5515 ALICE |
1.1585 EUR |
1.0819 EUR |
1.1585 EUR |
1.0900 EUR |
| 2023-12-14 |
1.1637 EUR |
54,699.0922 ALICE |
1.1919 EUR |
1.1205 EUR |
1.2039 EUR |
1.1539 EUR |
| 2023-12-13 |
1.2050 EUR |
156,878.5363 ALICE |
1.2376 EUR |
1.1298 EUR |
1.2376 EUR |
1.1960 EUR |
| 2023-12-12 |
1.1911 EUR |
222,320.3934 ALICE |
1.0989 EUR |
1.0982 EUR |
1.2513 EUR |
1.2340 EUR |
| 2023-12-11 |
1.0774 EUR |
165,549.0011 ALICE |
1.1909 EUR |
1.0000 EUR |
1.1909 EUR |
1.0906 EUR |
| 2023-12-10 |
1.1908 EUR |
78,462.1237 ALICE |
1.1739 EUR |
1.1643 EUR |
1.2284 EUR |
1.1824 EUR |
| 2023-12-09 |
1.1958 EUR |
54,433.4392 ALICE |
1.1807 EUR |
1.1600 EUR |
1.2302 EUR |
1.1608 EUR |
| 2023-12-08 |
1.1558 EUR |
25,101.6357 ALICE |
1.1430 EUR |
1.1224 EUR |
1.1826 EUR |
1.1663 EUR |
| 2023-12-07 |
1.1268 EUR |
115,049.9242 ALICE |
1.0702 EUR |
1.0702 EUR |
1.1532 EUR |
1.1360 EUR |
| 2023-12-06 |
1.0881 EUR |
52,143.3661 ALICE |
1.1162 EUR |
1.0537 EUR |
1.1327 EUR |
1.0744 EUR |
| 2023-12-05 |
1.0976 EUR |
71,094.4368 ALICE |
1.0989 EUR |
1.0623 EUR |
1.1257 EUR |
1.1127 EUR |
| 2023-12-04 |
1.0791 EUR |
157,473.4107 ALICE |
1.0595 EUR |
1.0000 EUR |
1.1252 EUR |
1.0906 EUR |
| 2023-12-03 |
1.0784 EUR |
112,896.7794 ALICE |
1.0365 EUR |
1.0365 EUR |
1.1074 EUR |
1.0654 EUR |
| 2023-12-02 |
1.0355 EUR |
62,013.6257 ALICE |
1.0206 EUR |
1.0140 EUR |
1.0518 EUR |
1.0348 EUR |
| 2023-12-01 |
1.0146 EUR |
49,772.6906 ALICE |
1.0058 EUR |
0.9996 EUR |
1.0271 EUR |
1.0186 EUR |
| 2023-11-30 |
1.0121 EUR |
119,301.8889 ALICE |
1.0091 EUR |
0.9948 EUR |
1.0311 EUR |
1.0112 EUR |
| 2023-11-29 |
1.0167 EUR |
193,666.3323 ALICE |
1.0409 EUR |
0.9876 EUR |
1.0498 EUR |
1.0145 EUR |
| 2023-11-28 |
1.0610 EUR |
141,742.6921 ALICE |
1.0784 EUR |
1.0091 EUR |
1.0960 EUR |
1.0382 EUR |
| 2023-11-27 |
1.0781 EUR |
212,933.2471 ALICE |
1.1170 EUR |
1.0549 EUR |
1.1378 EUR |
1.0659 EUR |
| 2023-11-26 |
1.1481 EUR |
795,282.1791 ALICE |
1.0988 EUR |
1.0678 EUR |
1.2200 EUR |
1.1355 EUR |
| 2023-11-25 |
1.0789 EUR |
505,742.2667 ALICE |
0.9938 EUR |
0.9894 EUR |
1.1194 EUR |
1.0951 EUR |
| 2023-11-24 |
0.9821 EUR |
244,303.0026 ALICE |
0.9789 EUR |
0.9605 EUR |
1.0104 EUR |
0.9834 EUR |
| 2023-11-23 |
0.9659 EUR |
694,918.9894 ALICE |
0.9241 EUR |
0.9174 EUR |
0.9981 EUR |
0.9847 EUR |
| 2023-11-22 |
0.8979 EUR |
191,071.4246 ALICE |
0.8017 EUR |
0.8017 EUR |
0.9409 EUR |
0.9279 EUR |
| 2023-11-21 |
0.8845 EUR |
99,141.5222 ALICE |
0.9147 EUR |
0.7993 EUR |
0.9343 EUR |
0.8009 EUR |
| 2023-11-20 |
0.9180 EUR |
110,385.4953 ALICE |
0.8905 EUR |
0.8831 EUR |
0.9401 EUR |
0.9170 EUR |