Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
1.9406 EUR |
103,025.3471 ALICE |
1.9556 EUR |
1.7341 EUR |
2.0646 EUR |
1.7790 EUR |
| 2024-03-15 |
1.9220 EUR |
341,361.2185 ALICE |
2.0199 EUR |
1.6903 EUR |
2.0368 EUR |
1.9537 EUR |
| 2024-03-14 |
1.9798 EUR |
99,802.0346 ALICE |
2.0766 EUR |
1.8738 EUR |
2.0766 EUR |
2.0097 EUR |
| 2024-03-13 |
2.1097 EUR |
68,741.3852 ALICE |
2.0412 EUR |
2.0247 EUR |
2.1673 EUR |
2.0903 EUR |
| 2024-03-12 |
2.0061 EUR |
41,008.7784 ALICE |
2.0791 EUR |
1.8996 EUR |
2.1155 EUR |
2.0457 EUR |
| 2024-03-11 |
2.0534 EUR |
81,331.6666 ALICE |
2.1125 EUR |
1.9537 EUR |
2.1205 EUR |
2.0571 EUR |
| 2024-03-10 |
2.0942 EUR |
299,109.0229 ALICE |
2.0843 EUR |
1.9500 EUR |
2.2227 EUR |
2.0834 EUR |
| 2024-03-09 |
2.0267 EUR |
299,604.2386 ALICE |
1.7988 EUR |
1.7918 EUR |
2.1624 EUR |
2.0920 EUR |
| 2024-03-08 |
1.8312 EUR |
66,668.0483 ALICE |
1.8741 EUR |
1.7179 EUR |
1.8900 EUR |
1.8057 EUR |
| 2024-03-07 |
1.8425 EUR |
61,944.3442 ALICE |
1.8048 EUR |
1.7904 EUR |
1.8774 EUR |
1.8606 EUR |
| 2024-03-06 |
1.7351 EUR |
63,657.4478 ALICE |
1.6649 EUR |
1.6076 EUR |
1.8051 EUR |
1.7955 EUR |
| 2024-03-05 |
1.6984 EUR |
342,382.0492 ALICE |
1.8367 EUR |
1.4000 EUR |
1.9055 EUR |
1.6347 EUR |
| 2024-03-04 |
1.8905 EUR |
159,051.8656 ALICE |
1.8266 EUR |
1.7813 EUR |
1.9844 EUR |
1.8532 EUR |
| 2024-03-03 |
1.8360 EUR |
105,686.1462 ALICE |
1.8578 EUR |
1.6764 EUR |
1.9200 EUR |
1.8308 EUR |
| 2024-03-02 |
1.8092 EUR |
112,153.6492 ALICE |
1.7775 EUR |
1.7413 EUR |
1.8718 EUR |
1.8696 EUR |
| 2024-03-01 |
1.7461 EUR |
74,574.7730 ALICE |
1.6706 EUR |
1.6706 EUR |
1.7901 EUR |
1.7790 EUR |
| 2024-02-29 |
1.7079 EUR |
290,069.0687 ALICE |
1.6590 EUR |
1.6165 EUR |
1.7685 EUR |
1.6355 EUR |
| 2024-02-28 |
1.6807 EUR |
875,087.2069 ALICE |
1.6504 EUR |
0.9666 EUR |
1.9725 EUR |
1.6586 EUR |
| 2024-02-27 |
1.6726 EUR |
387,621.9306 ALICE |
1.6767 EUR |
1.6137 EUR |
1.7460 EUR |
1.6631 EUR |
| 2024-02-26 |
1.7423 EUR |
2,393,473.1951 ALICE |
1.4606 EUR |
1.4548 EUR |
1.8999 EUR |
1.6455 EUR |
| 2024-02-25 |
1.4247 EUR |
90,395.7767 ALICE |
1.3445 EUR |
1.3343 EUR |
1.4675 EUR |
1.4326 EUR |
| 2024-02-24 |
1.3495 EUR |
28,341.4368 ALICE |
1.3024 EUR |
1.2713 EUR |
1.3930 EUR |
1.3469 EUR |
| 2024-02-23 |
1.2964 EUR |
76,725.7756 ALICE |
1.3136 EUR |
1.2616 EUR |
1.3311 EUR |
1.2889 EUR |
| 2024-02-22 |
1.3482 EUR |
356,512.3320 ALICE |
1.2008 EUR |
1.1935 EUR |
1.3977 EUR |
1.2956 EUR |
| 2024-02-21 |
1.1672 EUR |
23,469.1345 ALICE |
1.2360 EUR |
1.1387 EUR |
1.2360 EUR |
1.1908 EUR |
| 2024-02-20 |
1.2441 EUR |
61,630.4637 ALICE |
1.2927 EUR |
1.1714 EUR |
1.3023 EUR |
1.2434 EUR |
| 2024-02-19 |
1.2743 EUR |
24,467.7148 ALICE |
1.2644 EUR |
1.2560 EUR |
1.3019 EUR |
1.3019 EUR |
| 2024-02-18 |
1.2685 EUR |
43,302.3761 ALICE |
1.2290 EUR |
1.2259 EUR |
1.2833 EUR |
1.2600 EUR |
| 2024-02-17 |
1.2128 EUR |
28,538.9352 ALICE |
1.2325 EUR |
1.1800 EUR |
1.2365 EUR |
1.2272 EUR |
| 2024-02-16 |
1.2827 EUR |
76,294.7790 ALICE |
1.2072 EUR |
1.1938 EUR |
1.3460 EUR |
1.2369 EUR |
| 2024-02-15 |
1.2040 EUR |
43,247.3428 ALICE |
1.1931 EUR |
1.1834 EUR |
1.2185 EUR |
1.2058 EUR |
| 2024-02-14 |
1.1820 EUR |
24,233.3771 ALICE |
1.1274 EUR |
1.1274 EUR |
1.2016 EUR |
1.1938 EUR |
| 2024-02-13 |
1.1302 EUR |
45,988.7271 ALICE |
1.1300 EUR |
1.1075 EUR |
1.1557 EUR |
1.1356 EUR |
| 2024-02-12 |
1.1047 EUR |
24,040.9156 ALICE |
1.1000 EUR |
1.0603 EUR |
1.1308 EUR |
1.1230 EUR |
| 2024-02-11 |
1.0961 EUR |
20,910.2898 ALICE |
1.0854 EUR |
1.0790 EUR |
1.1079 EUR |
1.0827 EUR |
| 2024-02-10 |
1.0921 EUR |
19,320.9428 ALICE |
1.1074 EUR |
1.0707 EUR |
1.1085 EUR |
1.0841 EUR |
| 2024-02-09 |
1.1007 EUR |
35,669.8323 ALICE |
1.0682 EUR |
1.0638 EUR |
1.1277 EUR |
1.1175 EUR |
| 2024-02-08 |
1.0586 EUR |
23,595.0989 ALICE |
1.0679 EUR |
1.0468 EUR |
1.0747 EUR |
1.0660 EUR |
| 2024-02-07 |
1.0539 EUR |
60,028.7959 ALICE |
1.0375 EUR |
1.0349 EUR |
1.0762 EUR |
1.0644 EUR |
| 2024-02-06 |
1.0191 EUR |
58,708.3022 ALICE |
1.0063 EUR |
1.0046 EUR |
1.0380 EUR |
1.0298 EUR |
| 2024-02-05 |
1.0005 EUR |
25,875.2971 ALICE |
0.9850 EUR |
0.9742 EUR |
1.0142 EUR |
0.9975 EUR |
| 2024-02-04 |
0.9994 EUR |
10,255.1841 ALICE |
1.0027 EUR |
0.9850 EUR |
1.0041 EUR |
0.9899 EUR |
| 2024-02-03 |
1.0183 EUR |
4,102.4759 ALICE |
1.0340 EUR |
1.0072 EUR |
1.0392 EUR |
1.0085 EUR |
| 2024-02-02 |
1.0177 EUR |
36,357.9742 ALICE |
1.0128 EUR |
1.0036 EUR |
1.0340 EUR |
1.0248 EUR |
| 2024-02-01 |
0.9993 EUR |
6,150.6772 ALICE |
1.0071 EUR |
0.9846 EUR |
1.0201 EUR |
1.0043 EUR |
| 2024-01-31 |
1.0356 EUR |
16,867.4542 ALICE |
1.0352 EUR |
0.9992 EUR |
1.0718 EUR |
1.0017 EUR |
| 2024-01-30 |
1.0642 EUR |
21,673.0279 ALICE |
1.0579 EUR |
1.0446 EUR |
1.0760 EUR |
1.0616 EUR |
| 2024-01-29 |
1.0482 EUR |
10,109.0475 ALICE |
1.0415 EUR |
1.0162 EUR |
1.0555 EUR |
1.0515 EUR |
| 2024-01-28 |
1.0417 EUR |
25,248.0520 ALICE |
1.0502 EUR |
1.0171 EUR |
1.0629 EUR |
1.0313 EUR |
| 2024-01-27 |
1.0430 EUR |
24,009.3776 ALICE |
1.0302 EUR |
1.0155 EUR |
1.0541 EUR |
1.0460 EUR |