Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3963 EUR |
16.7132 ALICE |
0.4087 EUR |
0.4087 EUR |
0.4087 EUR |
0.4087 EUR |
| 2025-07-22 |
0.4009 EUR |
157,075.1163 ALICE |
0.4158 EUR |
0.3890 EUR |
0.4217 EUR |
0.4009 EUR |
| 2025-07-21 |
0.4224 EUR |
81,027.8929 ALICE |
0.4250 EUR |
0.4100 EUR |
0.4315 EUR |
0.4156 EUR |
| 2025-07-20 |
0.4168 EUR |
88,201.1571 ALICE |
0.4106 EUR |
0.4106 EUR |
0.4302 EUR |
0.4264 EUR |
| 2025-07-19 |
0.4108 EUR |
147,427.1932 ALICE |
0.4117 EUR |
0.4005 EUR |
0.4210 EUR |
0.4082 EUR |
| 2025-07-18 |
0.4216 EUR |
44,064.5911 ALICE |
0.4140 EUR |
0.4031 EUR |
0.4300 EUR |
0.4031 EUR |
| 2025-07-17 |
0.4099 EUR |
9,588.0096 ALICE |
0.4142 EUR |
0.3944 EUR |
0.4152 EUR |
0.4033 EUR |
| 2025-07-16 |
0.4088 EUR |
219,802.3186 ALICE |
0.4025 EUR |
0.3964 EUR |
0.4182 EUR |
0.4157 EUR |
| 2025-07-15 |
0.3806 EUR |
131,279.7212 ALICE |
0.3801 EUR |
0.3652 EUR |
0.4009 EUR |
0.3899 EUR |
| 2025-07-14 |
0.3967 EUR |
136,805.6927 ALICE |
0.3952 EUR |
0.3805 EUR |
0.4055 EUR |
0.3823 EUR |
| 2025-07-13 |
0.3910 EUR |
98,158.6069 ALICE |
0.3833 EUR |
0.3789 EUR |
0.3983 EUR |
0.3921 EUR |
| 2025-07-12 |
0.3891 EUR |
128,433.8903 ALICE |
0.3881 EUR |
0.3652 EUR |
0.3942 EUR |
0.3756 EUR |
| 2025-07-11 |
0.3881 EUR |
186,233.0676 ALICE |
0.3870 EUR |
0.3804 EUR |
0.4084 EUR |
0.3993 EUR |
| 2025-07-10 |
0.3640 EUR |
405,818.6982 ALICE |
0.3607 EUR |
0.3522 EUR |
0.3807 EUR |
0.3799 EUR |
| 2025-07-09 |
0.3736 EUR |
1,385,925.1750 ALICE |
0.3338 EUR |
0.3322 EUR |
0.4480 EUR |
0.3625 EUR |
| 2025-07-08 |
0.3293 EUR |
205,518.6173 ALICE |
0.3261 EUR |
0.3171 EUR |
0.3370 EUR |
0.3351 EUR |
| 2025-07-07 |
0.3273 EUR |
241,743.5448 ALICE |
0.3262 EUR |
0.3238 EUR |
0.3305 EUR |
0.3293 EUR |
| 2025-07-06 |
0.3180 EUR |
101,606.2691 ALICE |
0.3141 EUR |
0.3141 EUR |
0.3253 EUR |
0.3246 EUR |
| 2025-07-05 |
0.3234 EUR |
312,939.4363 ALICE |
0.3350 EUR |
0.3125 EUR |
0.3350 EUR |
0.3140 EUR |
| 2025-07-04 |
0.3350 EUR |
283,843.2499 ALICE |
0.3445 EUR |
0.3243 EUR |
0.3445 EUR |
0.3326 EUR |
| 2025-07-03 |
0.3415 EUR |
98,434.1541 ALICE |
0.3479 EUR |
0.3430 EUR |
0.3596 EUR |
0.3446 EUR |
| 2025-07-02 |
0.3211 EUR |
178,502.5876 ALICE |
0.3097 EUR |
0.3097 EUR |
0.3400 EUR |
0.3375 EUR |
| 2025-07-01 |
0.3129 EUR |
62,277.6720 ALICE |
0.3242 EUR |
0.3091 EUR |
0.3242 EUR |
0.3096 EUR |
| 2025-06-30 |
0.3312 EUR |
33,397.1663 ALICE |
0.3326 EUR |
0.3220 EUR |
0.3326 EUR |
0.3283 EUR |
| 2025-06-29 |
0.3197 EUR |
203,521.5438 ALICE |
0.3181 EUR |
0.3143 EUR |
0.3235 EUR |
0.3203 EUR |
| 2025-06-28 |
0.3118 EUR |
258,131.5794 ALICE |
0.3109 EUR |
0.3081 EUR |
0.3176 EUR |
0.3157 EUR |
| 2025-06-27 |
0.3073 EUR |
256,144.0760 ALICE |
0.3100 EUR |
0.3035 EUR |
0.3137 EUR |
0.3081 EUR |
| 2025-06-26 |
0.3111 EUR |
185,910.5763 ALICE |
0.3126 EUR |
0.3033 EUR |
0.3189 EUR |
0.3088 EUR |
| 2025-06-25 |
0.3171 EUR |
53,636.5046 ALICE |
0.3250 EUR |
0.3137 EUR |
0.3252 EUR |
0.3137 EUR |
| 2025-06-24 |
0.3125 EUR |
57,316.3362 ALICE |
0.3174 EUR |
0.3157 EUR |
0.3226 EUR |
0.3183 EUR |
| 2025-06-23 |
0.2895 EUR |
301,623.4204 ALICE |
0.2844 EUR |
0.2838 EUR |
0.3168 EUR |
0.3167 EUR |
| 2025-06-22 |
0.2992 EUR |
197,971.5982 ALICE |
0.3004 EUR |
0.2867 EUR |
0.3004 EUR |
0.2867 EUR |
| 2025-06-21 |
0.3134 EUR |
146,562.2601 ALICE |
0.3249 EUR |
0.3038 EUR |
0.3263 EUR |
0.3044 EUR |
| 2025-06-20 |
0.3328 EUR |
107,232.9483 ALICE |
0.3306 EUR |
0.3240 EUR |
0.3393 EUR |
0.3254 EUR |
| 2025-06-19 |
0.3336 EUR |
31,174.9727 ALICE |
0.3334 EUR |
0.3281 EUR |
0.3383 EUR |
0.3297 EUR |
| 2025-06-18 |
0.3319 EUR |
202,996.7843 ALICE |
0.3335 EUR |
0.3200 EUR |
0.3393 EUR |
0.3283 EUR |
| 2025-06-17 |
0.3429 EUR |
227,569.0927 ALICE |
0.3412 EUR |
0.3270 EUR |
0.3492 EUR |
0.3380 EUR |
| 2025-06-16 |
0.3478 EUR |
94,180.9592 ALICE |
0.3425 EUR |
0.3423 EUR |
0.3552 EUR |
0.3546 EUR |
| 2025-06-15 |
0.3403 EUR |
36,494.5058 ALICE |
0.3429 EUR |
0.3390 EUR |
0.3448 EUR |
0.3404 EUR |
| 2025-06-14 |
0.3487 EUR |
85,408.9445 ALICE |
0.3493 EUR |
0.3450 EUR |
0.3493 EUR |
0.3454 EUR |
| 2025-06-13 |
0.3502 EUR |
141,465.7625 ALICE |
0.3629 EUR |
0.3430 EUR |
0.3629 EUR |
0.3499 EUR |
| 2025-06-12 |
0.3921 EUR |
36,717.6571 ALICE |
0.3964 EUR |
0.3778 EUR |
0.3964 EUR |
0.3877 EUR |
| 2025-06-11 |
0.4094 EUR |
322,362.2393 ALICE |
0.4085 EUR |
0.4012 EUR |
0.4144 EUR |
0.4059 EUR |
| 2025-06-10 |
0.3834 EUR |
74,556.6428 ALICE |
0.3912 EUR |
0.3863 EUR |
0.3929 EUR |
0.3907 EUR |
| 2025-06-09 |
0.3708 EUR |
39,276.3945 ALICE |
0.3664 EUR |
0.3606 EUR |
0.3772 EUR |
0.3756 EUR |
| 2025-06-08 |
0.3656 EUR |
112,471.5809 ALICE |
0.3645 EUR |
0.3589 EUR |
0.3699 EUR |
0.3693 EUR |
| 2025-06-07 |
0.3711 EUR |
669,950.1881 ALICE |
0.3558 EUR |
0.3549 EUR |
0.3894 EUR |
0.3673 EUR |
| 2025-06-06 |
0.3479 EUR |
309,611.7286 ALICE |
0.3398 EUR |
0.3398 EUR |
0.3619 EUR |
0.3556 EUR |
| 2025-06-05 |
0.3629 EUR |
182,764.6511 ALICE |
0.3629 EUR |
0.3550 EUR |
0.3672 EUR |
0.3562 EUR |
| 2025-06-04 |
0.3783 EUR |
57,550.6939 ALICE |
0.3807 EUR |
0.3667 EUR |
0.3821 EUR |
0.3673 EUR |