Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
12.4088 EUR |
61,672.3223 ALICE |
11.3350 EUR |
10.8260 EUR |
13.1940 EUR |
12.7430 EUR |
| 2021-11-16 |
11.5231 EUR |
68,612.1879 ALICE |
12.2680 EUR |
10.2700 EUR |
12.2940 EUR |
11.5130 EUR |
| 2021-11-15 |
12.9410 EUR |
22,805.7836 ALICE |
12.5750 EUR |
12.3850 EUR |
13.3400 EUR |
12.5490 EUR |
| 2021-11-14 |
12.5298 EUR |
18,316.1743 ALICE |
12.4740 EUR |
12.2130 EUR |
12.9770 EUR |
12.3920 EUR |
| 2021-11-13 |
12.7511 EUR |
54,597.4267 ALICE |
12.3930 EUR |
12.3110 EUR |
13.2610 EUR |
12.4890 EUR |
| 2021-11-12 |
12.6255 EUR |
70,404.1125 ALICE |
12.1310 EUR |
11.6000 EUR |
13.1390 EUR |
12.3440 EUR |
| 2021-11-11 |
12.1901 EUR |
36,264.7201 ALICE |
11.6300 EUR |
11.4830 EUR |
12.4980 EUR |
12.2800 EUR |
| 2021-11-10 |
12.6419 EUR |
66,099.0446 ALICE |
12.8990 EUR |
10.2260 EUR |
13.8230 EUR |
11.5250 EUR |
| 2021-11-09 |
13.4011 EUR |
19,426.4252 ALICE |
13.7300 EUR |
12.8960 EUR |
14.3130 EUR |
13.0810 EUR |
| 2021-11-08 |
13.9708 EUR |
32,592.6561 ALICE |
13.9730 EUR |
13.4520 EUR |
14.9460 EUR |
13.7590 EUR |
| 2021-11-07 |
13.8124 EUR |
53,441.8576 ALICE |
12.3770 EUR |
12.2060 EUR |
14.9990 EUR |
14.0200 EUR |
| 2021-11-06 |
12.4749 EUR |
10,642.5482 ALICE |
12.4040 EUR |
12.1010 EUR |
12.8490 EUR |
12.5760 EUR |
| 2021-11-05 |
12.7405 EUR |
37,731.8653 ALICE |
13.1010 EUR |
12.2210 EUR |
13.3370 EUR |
12.3970 EUR |
| 2021-11-04 |
12.8839 EUR |
54,533.0857 ALICE |
12.2650 EUR |
11.8910 EUR |
13.5340 EUR |
12.9620 EUR |
| 2021-11-03 |
12.2502 EUR |
38,815.9252 ALICE |
12.6350 EUR |
11.5110 EUR |
13.3500 EUR |
12.2450 EUR |
| 2021-11-02 |
13.0011 EUR |
73,773.0604 ALICE |
12.0920 EUR |
12.0590 EUR |
13.6780 EUR |
12.5630 EUR |
| 2021-11-01 |
12.0472 EUR |
52,952.6531 ALICE |
11.9510 EUR |
11.2140 EUR |
12.8180 EUR |
12.1530 EUR |
| 2021-10-31 |
13.2200 EUR |
87,395.8162 ALICE |
14.1750 EUR |
11.4110 EUR |
15.1250 EUR |
11.9180 EUR |
| 2021-10-30 |
13.1905 EUR |
209,159.7736 ALICE |
11.2120 EUR |
10.9680 EUR |
15.4350 EUR |
13.7550 EUR |
| 2021-10-29 |
11.0620 EUR |
113,994.6757 ALICE |
9.4177 EUR |
9.4022 EUR |
11.6490 EUR |
11.1630 EUR |
| 2021-10-28 |
9.3318 EUR |
18,767.6718 ALICE |
9.1481 EUR |
9.0306 EUR |
9.6992 EUR |
9.3903 EUR |
| 2021-10-27 |
10.0326 EUR |
36,924.7876 ALICE |
10.5400 EUR |
8.2500 EUR |
11.5210 EUR |
9.3440 EUR |
| 2021-10-26 |
10.7674 EUR |
17,965.4685 ALICE |
10.5380 EUR |
10.4880 EUR |
11.0940 EUR |
10.4970 EUR |
| 2021-10-25 |
10.3775 EUR |
11,237.2682 ALICE |
10.0270 EUR |
10.0270 EUR |
10.6610 EUR |
10.4940 EUR |
| 2021-10-24 |
10.1556 EUR |
11,486.0693 ALICE |
10.4060 EUR |
9.7725 EUR |
10.4230 EUR |
10.0380 EUR |
| 2021-10-23 |
10.3002 EUR |
10,511.5704 ALICE |
10.4220 EUR |
10.1510 EUR |
10.4620 EUR |
10.4140 EUR |
| 2021-10-22 |
10.3562 EUR |
10,153.5427 ALICE |
10.2830 EUR |
10.1210 EUR |
10.5410 EUR |
10.4570 EUR |
| 2021-10-21 |
10.3072 EUR |
47,141.4995 ALICE |
10.4160 EUR |
9.9174 EUR |
10.9080 EUR |
10.2740 EUR |
| 2021-10-20 |
10.3381 EUR |
27,839.2305 ALICE |
9.9626 EUR |
9.8171 EUR |
10.5790 EUR |
10.3940 EUR |
| 2021-10-19 |
9.8232 EUR |
11,277.9921 ALICE |
9.9727 EUR |
9.6914 EUR |
10.0620 EUR |
9.8787 EUR |
| 2021-10-18 |
9.8613 EUR |
11,068.7493 ALICE |
10.1090 EUR |
9.6947 EUR |
10.2200 EUR |
10.0400 EUR |
| 2021-10-17 |
10.0974 EUR |
8,660.0681 ALICE |
10.4240 EUR |
9.7255 EUR |
10.5050 EUR |
10.0550 EUR |
| 2021-10-16 |
10.5939 EUR |
16,322.5320 ALICE |
10.4950 EUR |
10.3340 EUR |
10.9640 EUR |
10.4450 EUR |
| 2021-10-15 |
10.3941 EUR |
28,302.7935 ALICE |
10.6420 EUR |
9.9997 EUR |
10.6420 EUR |
10.5040 EUR |
| 2021-10-14 |
10.6824 EUR |
31,460.2726 ALICE |
10.0960 EUR |
10.0380 EUR |
11.0950 EUR |
10.6390 EUR |
| 2021-10-13 |
9.9788 EUR |
16,709.4362 ALICE |
10.0800 EUR |
9.7214 EUR |
10.4010 EUR |
10.0140 EUR |
| 2021-10-12 |
9.7071 EUR |
29,488.5539 ALICE |
10.0560 EUR |
9.1685 EUR |
10.2540 EUR |
9.9857 EUR |
| 2021-10-11 |
10.2996 EUR |
21,909.1411 ALICE |
10.1070 EUR |
9.7102 EUR |
11.4210 EUR |
10.1090 EUR |
| 2021-10-10 |
10.7771 EUR |
15,855.0725 ALICE |
11.0620 EUR |
10.2400 EUR |
11.0620 EUR |
10.3740 EUR |
| 2021-10-09 |
11.0979 EUR |
12,221.0802 ALICE |
11.0490 EUR |
10.8950 EUR |
11.3680 EUR |
11.1080 EUR |
| 2021-10-08 |
11.2537 EUR |
18,277.4256 ALICE |
11.4600 EUR |
10.9440 EUR |
11.5880 EUR |
11.0240 EUR |
| 2021-10-07 |
11.3447 EUR |
29,625.8515 ALICE |
11.1900 EUR |
10.9210 EUR |
11.8420 EUR |
11.4410 EUR |
| 2021-10-06 |
11.4116 EUR |
47,778.9088 ALICE |
11.7190 EUR |
10.7010 EUR |
12.1000 EUR |
11.1910 EUR |
| 2021-10-05 |
12.0676 EUR |
40,513.9596 ALICE |
12.1360 EUR |
11.4340 EUR |
12.6040 EUR |
11.7240 EUR |
| 2021-10-04 |
12.5919 EUR |
76,751.1237 ALICE |
12.3360 EUR |
11.7570 EUR |
13.5040 EUR |
12.1010 EUR |
| 2021-10-03 |
11.7428 EUR |
29,862.2422 ALICE |
11.4530 EUR |
11.2320 EUR |
12.4110 EUR |
12.1830 EUR |
| 2021-10-02 |
12.0910 EUR |
30,823.6732 ALICE |
12.4670 EUR |
11.6700 EUR |
12.6560 EUR |
11.7640 EUR |
| 2021-10-01 |
11.2945 EUR |
48,990.2043 ALICE |
10.1510 EUR |
9.9060 EUR |
12.5520 EUR |
12.5520 EUR |
| 2021-09-30 |
10.0854 EUR |
85,943.1295 ALICE |
8.9692 EUR |
8.9692 EUR |
10.4410 EUR |
10.0880 EUR |
| 2021-09-29 |
9.1669 EUR |
51,917.2033 ALICE |
9.1207 EUR |
8.7155 EUR |
9.6999 EUR |
8.8395 EUR |