Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
5.4180 EUR |
21,866.6918 ALICE |
5.7502 EUR |
5.2604 EUR |
5.8693 EUR |
5.4438 EUR |
| 2022-03-09 |
5.8089 EUR |
25,505.6200 ALICE |
5.5603 EUR |
5.5603 EUR |
5.9404 EUR |
5.7075 EUR |
| 2022-03-08 |
5.6640 EUR |
22,441.1413 ALICE |
5.7384 EUR |
5.5404 EUR |
5.8208 EUR |
5.5949 EUR |
| 2022-03-07 |
5.8265 EUR |
42,020.0365 ALICE |
5.8531 EUR |
5.5584 EUR |
6.1241 EUR |
5.6964 EUR |
| 2022-03-06 |
6.0679 EUR |
29,276.7854 ALICE |
6.3106 EUR |
5.9200 EUR |
6.3505 EUR |
5.9200 EUR |
| 2022-03-05 |
6.2399 EUR |
17,045.2872 ALICE |
6.0000 EUR |
6.0000 EUR |
6.3584 EUR |
6.3029 EUR |
| 2022-03-04 |
6.3246 EUR |
21,587.5461 ALICE |
6.5419 EUR |
6.0256 EUR |
6.5419 EUR |
6.1395 EUR |
| 2022-03-03 |
6.5531 EUR |
13,161.8061 ALICE |
6.6533 EUR |
6.3139 EUR |
6.7379 EUR |
6.5360 EUR |
| 2022-03-02 |
6.8090 EUR |
26,609.7536 ALICE |
7.0947 EUR |
6.5985 EUR |
7.1054 EUR |
6.7059 EUR |
| 2022-03-01 |
6.8548 EUR |
35,965.3181 ALICE |
6.7600 EUR |
6.5527 EUR |
7.1227 EUR |
7.0808 EUR |
| 2022-02-28 |
6.3838 EUR |
35,986.6190 ALICE |
5.9774 EUR |
5.8972 EUR |
6.7154 EUR |
6.6143 EUR |
| 2022-02-27 |
6.1540 EUR |
46,325.2094 ALICE |
6.3123 EUR |
5.8713 EUR |
6.4147 EUR |
5.9785 EUR |
| 2022-02-26 |
6.4738 EUR |
25,507.0117 ALICE |
6.6592 EUR |
6.2756 EUR |
6.7600 EUR |
6.2974 EUR |
| 2022-02-25 |
6.3497 EUR |
32,227.5023 ALICE |
6.1811 EUR |
5.9464 EUR |
6.6866 EUR |
6.5799 EUR |
| 2022-02-24 |
5.8087 EUR |
123,191.5600 ALICE |
6.2462 EUR |
5.3207 EUR |
6.6334 EUR |
6.1039 EUR |
| 2022-02-23 |
6.5047 EUR |
100,288.4535 ALICE |
5.9869 EUR |
5.9099 EUR |
7.2914 EUR |
6.2008 EUR |
| 2022-02-22 |
5.7864 EUR |
30,749.3329 ALICE |
5.7400 EUR |
5.4404 EUR |
5.9875 EUR |
5.9561 EUR |
| 2022-02-21 |
6.2355 EUR |
40,043.1838 ALICE |
6.2816 EUR |
5.7783 EUR |
6.7675 EUR |
5.7921 EUR |
| 2022-02-20 |
6.3340 EUR |
29,683.4764 ALICE |
6.8078 EUR |
6.1043 EUR |
6.8161 EUR |
6.3583 EUR |
| 2022-02-19 |
6.7317 EUR |
25,359.4602 ALICE |
6.8006 EUR |
6.4401 EUR |
6.9198 EUR |
6.7530 EUR |
| 2022-02-18 |
7.0805 EUR |
32,977.3880 ALICE |
7.1987 EUR |
6.7312 EUR |
7.3858 EUR |
6.8082 EUR |
| 2022-02-17 |
7.5871 EUR |
58,247.2747 ALICE |
7.9736 EUR |
7.0645 EUR |
8.2499 EUR |
7.1727 EUR |
| 2022-02-16 |
7.8675 EUR |
76,086.2925 ALICE |
7.7060 EUR |
7.6260 EUR |
8.1710 EUR |
8.0295 EUR |
| 2022-02-15 |
7.3880 EUR |
119,532.2548 ALICE |
6.5807 EUR |
6.5711 EUR |
7.8124 EUR |
7.7518 EUR |
| 2022-02-14 |
6.5064 EUR |
35,900.7508 ALICE |
6.4041 EUR |
6.2400 EUR |
6.6487 EUR |
6.5557 EUR |
| 2022-02-13 |
6.7286 EUR |
23,312.7614 ALICE |
6.8678 EUR |
6.4000 EUR |
7.1267 EUR |
6.5165 EUR |
| 2022-02-12 |
6.7583 EUR |
29,231.6686 ALICE |
6.7398 EUR |
6.5071 EUR |
7.1060 EUR |
6.8812 EUR |
| 2022-02-11 |
7.2569 EUR |
45,339.3787 ALICE |
7.3438 EUR |
6.5532 EUR |
7.6208 EUR |
6.7507 EUR |
| 2022-02-10 |
7.6001 EUR |
86,112.3482 ALICE |
7.8000 EUR |
7.2632 EUR |
8.4500 EUR |
7.3953 EUR |
| 2022-02-09 |
7.9160 EUR |
25,869.2688 ALICE |
8.0725 EUR |
7.6728 EUR |
8.2011 EUR |
7.8296 EUR |
| 2022-02-08 |
7.8439 EUR |
93,256.6655 ALICE |
8.4379 EUR |
7.4370 EUR |
8.4423 EUR |
8.1082 EUR |
| 2022-02-07 |
8.2763 EUR |
53,641.8578 ALICE |
7.8248 EUR |
7.6304 EUR |
8.6702 EUR |
8.4691 EUR |
| 2022-02-06 |
7.6439 EUR |
98,759.4614 ALICE |
7.2115 EUR |
7.0582 EUR |
8.0588 EUR |
7.7060 EUR |
| 2022-02-05 |
6.8925 EUR |
45,361.0576 ALICE |
6.3940 EUR |
6.3668 EUR |
7.4411 EUR |
7.2888 EUR |
| 2022-02-04 |
6.0731 EUR |
26,434.9831 ALICE |
5.8693 EUR |
5.8500 EUR |
6.3478 EUR |
6.3426 EUR |
| 2022-02-03 |
5.8712 EUR |
28,235.3722 ALICE |
6.0735 EUR |
5.6776 EUR |
6.0984 EUR |
5.8476 EUR |
| 2022-02-02 |
6.3037 EUR |
57,092.6820 ALICE |
6.5728 EUR |
5.9596 EUR |
6.7514 EUR |
6.0936 EUR |
| 2022-02-01 |
6.5089 EUR |
34,075.8873 ALICE |
6.1151 EUR |
6.1150 EUR |
6.6463 EUR |
6.5741 EUR |
| 2022-01-31 |
5.9793 EUR |
27,056.7366 ALICE |
6.0572 EUR |
5.7738 EUR |
6.2293 EUR |
6.1703 EUR |
| 2022-01-30 |
6.2505 EUR |
35,829.6571 ALICE |
6.1990 EUR |
5.9876 EUR |
6.4931 EUR |
6.1223 EUR |
| 2022-01-29 |
6.2098 EUR |
24,704.7324 ALICE |
6.1051 EUR |
6.1021 EUR |
6.3324 EUR |
6.2189 EUR |
| 2022-01-28 |
5.9657 EUR |
24,702.0610 ALICE |
6.0194 EUR |
5.7331 EUR |
6.1727 EUR |
6.0645 EUR |
| 2022-01-27 |
5.9650 EUR |
24,955.4219 ALICE |
5.9177 EUR |
5.7074 EUR |
6.1969 EUR |
5.8725 EUR |
| 2022-01-26 |
6.2243 EUR |
60,354.4120 ALICE |
5.7964 EUR |
5.7870 EUR |
6.7000 EUR |
5.9622 EUR |
| 2022-01-25 |
5.7837 EUR |
33,833.0870 ALICE |
5.7271 EUR |
5.5086 EUR |
5.9952 EUR |
5.7843 EUR |
| 2022-01-24 |
5.4858 EUR |
45,458.8617 ALICE |
6.0249 EUR |
5.0186 EUR |
6.0249 EUR |
5.7515 EUR |
| 2022-01-23 |
6.0537 EUR |
33,772.7987 ALICE |
6.0884 EUR |
5.6847 EUR |
6.5791 EUR |
5.9977 EUR |
| 2022-01-22 |
6.1898 EUR |
48,946.1322 ALICE |
7.0149 EUR |
5.5271 EUR |
7.1771 EUR |
6.0721 EUR |
| 2022-01-21 |
7.8979 EUR |
44,087.5558 ALICE |
8.4799 EUR |
6.9072 EUR |
8.8400 EUR |
7.1929 EUR |
| 2022-01-20 |
9.0151 EUR |
18,193.6528 ALICE |
8.8976 EUR |
8.4900 EUR |
9.4385 EUR |
8.5198 EUR |