Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.8749 EUR |
24,532.2013 ALICE |
0.8540 EUR |
0.8479 EUR |
0.8897 EUR |
0.8897 EUR |
| 2023-11-18 |
0.8476 EUR |
41,980.7807 ALICE |
0.8759 EUR |
0.8203 EUR |
0.8759 EUR |
0.8538 EUR |
| 2023-11-17 |
0.8603 EUR |
210,990.9979 ALICE |
0.8961 EUR |
0.8246 EUR |
0.9246 EUR |
0.8729 EUR |
| 2023-11-16 |
0.9583 EUR |
154,894.9883 ALICE |
0.9845 EUR |
0.8888 EUR |
1.0112 EUR |
0.9060 EUR |
| 2023-11-15 |
0.9740 EUR |
240,895.4698 ALICE |
0.9145 EUR |
0.9073 EUR |
0.9927 EUR |
0.9864 EUR |
| 2023-11-14 |
0.9018 EUR |
113,705.3659 ALICE |
0.8996 EUR |
0.8484 EUR |
0.9252 EUR |
0.9154 EUR |
| 2023-11-13 |
0.9292 EUR |
80,057.7349 ALICE |
0.9377 EUR |
0.9000 EUR |
0.9600 EUR |
0.9202 EUR |
| 2023-11-12 |
0.9154 EUR |
173,444.6301 ALICE |
0.8921 EUR |
0.8536 EUR |
0.9599 EUR |
0.9391 EUR |
| 2023-11-11 |
0.9024 EUR |
160,010.4697 ALICE |
0.8892 EUR |
0.8659 EUR |
0.9249 EUR |
0.9024 EUR |
| 2023-11-10 |
0.8427 EUR |
83,446.7335 ALICE |
0.8440 EUR |
0.8163 EUR |
0.8807 EUR |
0.8740 EUR |
| 2023-11-09 |
0.8483 EUR |
169,184.2521 ALICE |
0.8972 EUR |
0.7692 EUR |
0.9279 EUR |
0.8320 EUR |
| 2023-11-08 |
0.8930 EUR |
70,076.0004 ALICE |
0.8654 EUR |
0.8654 EUR |
0.9148 EUR |
0.8990 EUR |
| 2023-11-07 |
0.8661 EUR |
85,234.0102 ALICE |
0.8678 EUR |
0.8414 EUR |
0.9072 EUR |
0.8615 EUR |
| 2023-11-06 |
0.8785 EUR |
159,627.9987 ALICE |
0.8401 EUR |
0.8295 EUR |
0.9024 EUR |
0.8962 EUR |
| 2023-11-05 |
0.8374 EUR |
25,683.6665 ALICE |
0.8224 EUR |
0.8224 EUR |
0.8568 EUR |
0.8434 EUR |
| 2023-11-04 |
0.8200 EUR |
48,794.9307 ALICE |
0.8113 EUR |
0.8032 EUR |
0.8318 EUR |
0.8211 EUR |
| 2023-11-03 |
0.8037 EUR |
29,559.0714 ALICE |
0.8388 EUR |
0.7919 EUR |
0.8388 EUR |
0.8089 EUR |
| 2023-11-02 |
0.8482 EUR |
72,640.1517 ALICE |
0.8466 EUR |
0.8197 EUR |
0.8706 EUR |
0.8399 EUR |
| 2023-11-01 |
0.8037 EUR |
171,388.1882 ALICE |
0.8234 EUR |
0.7748 EUR |
0.8534 EUR |
0.8414 EUR |
| 2023-10-31 |
0.8253 EUR |
15,237.7302 ALICE |
0.8674 EUR |
0.7984 EUR |
0.8674 EUR |
0.8177 EUR |
| 2023-10-30 |
0.8550 EUR |
108,262.6855 ALICE |
0.8560 EUR |
0.8286 EUR |
0.8678 EUR |
0.8532 EUR |
| 2023-10-29 |
0.8389 EUR |
104,477.0511 ALICE |
0.7955 EUR |
0.7942 EUR |
0.8619 EUR |
0.8618 EUR |
| 2023-10-28 |
0.7970 EUR |
54,838.3798 ALICE |
0.7887 EUR |
0.7817 EUR |
0.8100 EUR |
0.7991 EUR |
| 2023-10-27 |
0.7919 EUR |
72,560.6654 ALICE |
0.7863 EUR |
0.7695 EUR |
0.8148 EUR |
0.7853 EUR |
| 2023-10-26 |
0.7892 EUR |
64,191.7358 ALICE |
0.7664 EUR |
0.7489 EUR |
0.8116 EUR |
0.7880 EUR |
| 2023-10-25 |
0.7575 EUR |
63,620.0498 ALICE |
0.7466 EUR |
0.7350 EUR |
0.7781 EUR |
0.7595 EUR |
| 2023-10-24 |
0.7424 EUR |
61,765.7961 ALICE |
0.7379 EUR |
0.7223 EUR |
0.7700 EUR |
0.7416 EUR |
| 2023-10-23 |
0.7144 EUR |
139,597.0684 ALICE |
0.6997 EUR |
0.6948 EUR |
0.7448 EUR |
0.7380 EUR |
| 2023-10-22 |
0.6902 EUR |
625,057.4283 ALICE |
0.6539 EUR |
0.6539 EUR |
0.7070 EUR |
0.6985 EUR |
| 2023-10-21 |
0.6551 EUR |
3,986.8321 ALICE |
0.6428 EUR |
0.6417 EUR |
0.6619 EUR |
0.6556 EUR |
| 2023-10-20 |
0.6433 EUR |
15,132.1791 ALICE |
0.6184 EUR |
0.6184 EUR |
0.6531 EUR |
0.6448 EUR |
| 2023-10-19 |
0.6333 EUR |
20,891.3089 ALICE |
0.6410 EUR |
0.6240 EUR |
0.6410 EUR |
0.6252 EUR |
| 2023-10-18 |
0.6526 EUR |
9,723.2026 ALICE |
0.6669 EUR |
0.6376 EUR |
0.6787 EUR |
0.6416 EUR |
| 2023-10-17 |
0.6783 EUR |
146,608.1227 ALICE |
0.6795 EUR |
0.6600 EUR |
0.6994 EUR |
0.6680 EUR |
| 2023-10-16 |
0.6736 EUR |
74,274.7901 ALICE |
0.6558 EUR |
0.6529 EUR |
0.6981 EUR |
0.6770 EUR |
| 2023-10-15 |
0.6686 EUR |
108,208.2760 ALICE |
0.6523 EUR |
0.6504 EUR |
0.6944 EUR |
0.6544 EUR |
| 2023-10-14 |
0.6433 EUR |
15,500.0096 ALICE |
0.6355 EUR |
0.6355 EUR |
0.6521 EUR |
0.6504 EUR |
| 2023-10-13 |
0.6416 EUR |
56,128.4192 ALICE |
0.6377 EUR |
0.6354 EUR |
0.6479 EUR |
0.6408 EUR |
| 2023-10-12 |
0.6285 EUR |
87,542.3750 ALICE |
0.6051 EUR |
0.6051 EUR |
0.6419 EUR |
0.6393 EUR |
| 2023-10-11 |
0.6071 EUR |
18,611.8685 ALICE |
0.6247 EUR |
0.6005 EUR |
0.6247 EUR |
0.6110 EUR |
| 2023-10-10 |
0.6403 EUR |
8,082.1250 ALICE |
0.6423 EUR |
0.6300 EUR |
0.6507 EUR |
0.6302 EUR |
| 2023-10-09 |
0.6605 EUR |
15,238.1030 ALICE |
0.6662 EUR |
0.6435 EUR |
0.6766 EUR |
0.6500 EUR |
| 2023-10-08 |
0.6604 EUR |
9,627.0466 ALICE |
0.6602 EUR |
0.6524 EUR |
0.6674 EUR |
0.6670 EUR |
| 2023-10-07 |
0.6664 EUR |
5,408.9541 ALICE |
0.6691 EUR |
0.6538 EUR |
0.6733 EUR |
0.6601 EUR |
| 2023-10-06 |
0.6693 EUR |
14,167.7595 ALICE |
0.6661 EUR |
0.6649 EUR |
0.6738 EUR |
0.6728 EUR |
| 2023-10-05 |
0.6702 EUR |
22,899.1001 ALICE |
0.6638 EUR |
0.6569 EUR |
0.6745 EUR |
0.6656 EUR |
| 2023-10-04 |
0.6642 EUR |
14,246.9783 ALICE |
0.6884 EUR |
0.6481 EUR |
0.6884 EUR |
0.6633 EUR |
| 2023-10-03 |
0.6970 EUR |
18,929.7244 ALICE |
0.7039 EUR |
0.6859 EUR |
0.7053 EUR |
0.6898 EUR |
| 2023-10-02 |
0.7202 EUR |
11,247.7546 ALICE |
0.7246 EUR |
0.6959 EUR |
0.7250 EUR |
0.6972 EUR |
| 2023-10-01 |
0.7137 EUR |
8,669.9252 ALICE |
0.7025 EUR |
0.7025 EUR |
0.7277 EUR |
0.7272 EUR |