Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.3662 EUR |
266,273.4720 ALICE |
0.3694 EUR |
0.3513 EUR |
0.3767 EUR |
0.3513 EUR |
| 2025-05-04 |
0.3809 EUR |
31,182.5365 ALICE |
0.3806 EUR |
0.3666 EUR |
0.3816 EUR |
0.3666 EUR |
| 2025-05-03 |
0.3902 EUR |
161,478.5162 ALICE |
0.4194 EUR |
0.3789 EUR |
0.4219 EUR |
0.3816 EUR |
| 2025-05-02 |
0.4225 EUR |
41,356.0350 ALICE |
0.4333 EUR |
0.4181 EUR |
0.4333 EUR |
0.4240 EUR |
| 2025-05-01 |
0.4305 EUR |
152,137.4896 ALICE |
0.4244 EUR |
0.4231 EUR |
0.4421 EUR |
0.4345 EUR |
| 2025-04-30 |
0.4217 EUR |
62,127.3382 ALICE |
0.4115 EUR |
0.4048 EUR |
0.4260 EUR |
0.4198 EUR |
| 2025-04-29 |
0.4418 EUR |
89,286.4174 ALICE |
0.4250 EUR |
0.4234 EUR |
0.4533 EUR |
0.4239 EUR |
| 2025-04-28 |
0.3986 EUR |
104,590.0677 ALICE |
0.3912 EUR |
0.3871 EUR |
0.4248 EUR |
0.4217 EUR |
| 2025-04-27 |
0.4033 EUR |
45,820.7718 ALICE |
0.4153 EUR |
0.3952 EUR |
0.4153 EUR |
0.3996 EUR |
| 2025-04-26 |
0.4223 EUR |
33,351.3093 ALICE |
0.4193 EUR |
0.4163 EUR |
0.4351 EUR |
0.4219 EUR |
| 2025-04-25 |
0.4153 EUR |
115,485.0065 ALICE |
0.4099 EUR |
0.4081 EUR |
0.4216 EUR |
0.4211 EUR |
| 2025-04-24 |
0.4050 EUR |
58,355.6535 ALICE |
0.3989 EUR |
0.3867 EUR |
0.4095 EUR |
0.3988 EUR |
| 2025-04-23 |
0.4027 EUR |
110,772.8040 ALICE |
0.4055 EUR |
0.3943 EUR |
0.4073 EUR |
0.4008 EUR |
| 2025-04-22 |
0.3835 EUR |
168,155.8358 ALICE |
0.3803 EUR |
0.3664 EUR |
0.3937 EUR |
0.3931 EUR |
| 2025-04-21 |
0.3921 EUR |
844,557.9460 ALICE |
0.3661 EUR |
0.3642 EUR |
0.4257 EUR |
0.3780 EUR |
| 2025-04-20 |
0.3683 EUR |
416,506.9109 ALICE |
0.3589 EUR |
0.3569 EUR |
0.3959 EUR |
0.3666 EUR |
| 2025-04-19 |
0.3548 EUR |
246,905.3292 ALICE |
0.3470 EUR |
0.3466 EUR |
0.3647 EUR |
0.3614 EUR |
| 2025-04-18 |
0.3351 EUR |
28,039.4621 ALICE |
0.3305 EUR |
0.3304 EUR |
0.3390 EUR |
0.3343 EUR |
| 2025-04-17 |
0.3455 EUR |
80,155.3012 ALICE |
0.3513 EUR |
0.3363 EUR |
0.3594 EUR |
0.3399 EUR |
| 2025-04-16 |
0.3679 EUR |
169,768.2095 ALICE |
0.3787 EUR |
0.3486 EUR |
0.3821 EUR |
0.3582 EUR |
| 2025-04-15 |
0.3993 EUR |
479,278.3727 ALICE |
0.4023 EUR |
0.3772 EUR |
0.4105 EUR |
0.3820 EUR |
| 2025-04-14 |
0.4092 EUR |
1,955,536.5250 ALICE |
0.3477 EUR |
0.3417 EUR |
0.4684 EUR |
0.4011 EUR |
| 2025-04-13 |
0.3574 EUR |
74,964.3023 ALICE |
0.3657 EUR |
0.3380 EUR |
0.3657 EUR |
0.3395 EUR |
| 2025-04-12 |
0.3624 EUR |
54,815.9579 ALICE |
0.3499 EUR |
0.3479 EUR |
0.3691 EUR |
0.3667 EUR |
| 2025-04-11 |
0.3456 EUR |
75,254.0219 ALICE |
0.3397 EUR |
0.3397 EUR |
0.3535 EUR |
0.3534 EUR |
| 2025-04-10 |
0.3469 EUR |
61,114.5750 ALICE |
0.3558 EUR |
0.3347 EUR |
0.3558 EUR |
0.3396 EUR |
| 2025-04-09 |
0.3408 EUR |
51,115.7079 ALICE |
0.3284 EUR |
0.3241 EUR |
0.3619 EUR |
0.3619 EUR |
| 2025-04-08 |
0.3266 EUR |
50,327.4555 ALICE |
0.3469 EUR |
0.3173 EUR |
0.3469 EUR |
0.3186 EUR |
| 2025-04-07 |
0.3250 EUR |
157,583.9827 ALICE |
0.3285 EUR |
0.2922 EUR |
0.3473 EUR |
0.3389 EUR |
| 2025-04-06 |
0.3579 EUR |
23,744.5807 ALICE |
0.3645 EUR |
0.3436 EUR |
0.3697 EUR |
0.3436 EUR |
| 2025-04-05 |
0.3722 EUR |
19,342.4985 ALICE |
0.3736 EUR |
0.3626 EUR |
0.3746 EUR |
0.3643 EUR |
| 2025-04-04 |
0.3725 EUR |
63,283.9375 ALICE |
0.3663 EUR |
0.3570 EUR |
0.3785 EUR |
0.3763 EUR |
| 2025-04-03 |
0.3570 EUR |
105,736.3421 ALICE |
0.3704 EUR |
0.3436 EUR |
0.3783 EUR |
0.3638 EUR |
| 2025-04-02 |
0.3956 EUR |
121,952.9727 ALICE |
0.4075 EUR |
0.3870 EUR |
0.4075 EUR |
0.3954 EUR |
| 2025-04-01 |
0.4196 EUR |
9,237.5598 ALICE |
0.4135 EUR |
0.4117 EUR |
0.4265 EUR |
0.4166 EUR |
| 2025-03-31 |
0.4157 EUR |
8,919.0967 ALICE |
0.4114 EUR |
0.3986 EUR |
0.4176 EUR |
0.4176 EUR |
| 2025-03-30 |
0.4144 EUR |
106,802.6689 ALICE |
0.4122 EUR |
0.4076 EUR |
0.4220 EUR |
0.4187 EUR |
| 2025-03-29 |
0.4103 EUR |
13,045.9449 ALICE |
0.4322 EUR |
0.4000 EUR |
0.4322 EUR |
0.4066 EUR |
| 2025-03-28 |
0.4433 EUR |
31,961.0761 ALICE |
0.4739 EUR |
0.4205 EUR |
0.4772 EUR |
0.4233 EUR |
| 2025-03-27 |
0.4831 EUR |
13,884.2386 ALICE |
0.5018 EUR |
0.4782 EUR |
0.5032 EUR |
0.4851 EUR |
| 2025-03-26 |
0.5027 EUR |
5,030.4114 ALICE |
0.5048 EUR |
0.4944 EUR |
0.5177 EUR |
0.4944 EUR |
| 2025-03-25 |
0.5007 EUR |
2,829.4942 ALICE |
0.5056 EUR |
0.4966 EUR |
0.5095 EUR |
0.5033 EUR |
| 2025-03-24 |
0.4993 EUR |
15,252.2592 ALICE |
0.4982 EUR |
0.4975 EUR |
0.5021 EUR |
0.4990 EUR |
| 2025-03-23 |
0.4886 EUR |
19,001.5919 ALICE |
0.4833 EUR |
0.4744 EUR |
0.4981 EUR |
0.4744 EUR |
| 2025-03-22 |
0.4881 EUR |
9,540.3581 ALICE |
0.4851 EUR |
0.4807 EUR |
0.4975 EUR |
0.4833 EUR |
| 2025-03-21 |
0.4829 EUR |
15,059.8824 ALICE |
0.4899 EUR |
0.4765 EUR |
0.4914 EUR |
0.4770 EUR |
| 2025-03-20 |
0.4998 EUR |
8,585.0245 ALICE |
0.5131 EUR |
0.4917 EUR |
0.5131 EUR |
0.4917 EUR |
| 2025-03-19 |
0.4968 EUR |
104,253.0865 ALICE |
0.4950 EUR |
0.4950 EUR |
0.5109 EUR |
0.5089 EUR |
| 2025-03-18 |
0.4952 EUR |
205,830.5669 ALICE |
0.5097 EUR |
0.4764 EUR |
0.5097 EUR |
0.4820 EUR |
| 2025-03-17 |
0.5048 EUR |
17,674.7914 ALICE |
0.5049 EUR |
0.5035 EUR |
0.5154 EUR |
0.5154 EUR |