Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3436 EUR |
1,123,166.2865 ALICE |
0.3586 EUR |
0.3056 EUR |
0.3845 EUR |
0.3190 EUR |
| 2025-10-15 |
0.4014 EUR |
2,266,808.0124 ALICE |
0.4556 EUR |
0.3472 EUR |
0.4650 EUR |
0.3518 EUR |
| 2025-10-14 |
0.4163 EUR |
7,722,224.7381 ALICE |
0.3807 EUR |
0.3621 EUR |
0.5202 EUR |
0.4564 EUR |
| 2025-10-13 |
0.3660 EUR |
10,661,185.4858 ALICE |
0.2625 EUR |
0.2625 EUR |
0.4200 EUR |
0.3689 EUR |
| 2025-10-12 |
0.2518 EUR |
372,565.6380 ALICE |
0.2441 EUR |
0.2375 EUR |
0.2762 EUR |
0.2708 EUR |
| 2025-10-11 |
0.2677 EUR |
1,256,035.8856 ALICE |
0.2708 EUR |
0.2328 EUR |
0.2880 EUR |
0.2429 EUR |
| 2025-10-10 |
0.4264 EUR |
5,892,918.9367 ALICE |
0.4395 EUR |
0.3635 EUR |
0.4395 EUR |
0.3786 EUR |
| 2025-10-09 |
0.3868 EUR |
4,274,491.0584 ALICE |
0.3102 EUR |
0.3037 EUR |
0.5450 EUR |
0.5450 EUR |
| 2025-10-08 |
0.3008 EUR |
196,262.1741 ALICE |
0.2804 EUR |
0.2804 EUR |
0.3224 EUR |
0.3115 EUR |
| 2025-10-07 |
0.3030 EUR |
340,988.2478 ALICE |
0.3089 EUR |
0.2794 EUR |
0.3171 EUR |
0.2888 EUR |
| 2025-10-06 |
0.3048 EUR |
2,064,084.4518 ALICE |
0.2848 EUR |
0.2848 EUR |
0.3316 EUR |
0.3124 EUR |
| 2025-10-05 |
0.2848 EUR |
1,073,103.0127 ALICE |
0.2673 EUR |
0.2667 EUR |
0.3022 EUR |
0.2838 EUR |
| 2025-10-04 |
0.2648 EUR |
72,585.3367 ALICE |
0.2730 EUR |
0.2597 EUR |
0.2730 EUR |
0.2611 EUR |
| 2025-10-03 |
0.2698 EUR |
126,687.4182 ALICE |
0.2699 EUR |
0.2662 EUR |
0.2777 EUR |
0.2714 EUR |
| 2025-10-02 |
0.2677 EUR |
94,984.6294 ALICE |
0.2633 EUR |
0.2609 EUR |
0.2735 EUR |
0.2715 EUR |
| 2025-10-01 |
0.2524 EUR |
127,865.0673 ALICE |
0.2447 EUR |
0.2437 EUR |
0.2648 EUR |
0.2648 EUR |
| 2025-09-30 |
0.2613 EUR |
60,773.3185 ALICE |
0.2654 EUR |
0.2554 EUR |
0.2654 EUR |
0.2554 EUR |
| 2025-09-29 |
0.2664 EUR |
108,347.4620 ALICE |
0.2713 EUR |
0.2619 EUR |
0.2727 EUR |
0.2727 EUR |
| 2025-09-28 |
0.2708 EUR |
293,249.1331 ALICE |
0.2584 EUR |
0.2584 EUR |
0.2792 EUR |
0.2715 EUR |
| 2025-09-27 |
0.2607 EUR |
116,855.7860 ALICE |
0.2610 EUR |
0.2554 EUR |
0.2635 EUR |
0.2634 EUR |
| 2025-09-26 |
0.2571 EUR |
7,098.7446 ALICE |
0.2576 EUR |
0.2500 EUR |
0.2603 EUR |
0.2571 EUR |
| 2025-09-25 |
0.2646 EUR |
26,322.1040 ALICE |
0.2670 EUR |
0.2522 EUR |
0.2684 EUR |
0.2572 EUR |
| 2025-09-24 |
0.2781 EUR |
99,508.1152 ALICE |
0.2724 EUR |
0.2654 EUR |
0.2798 EUR |
0.2769 EUR |
| 2025-09-23 |
0.2728 EUR |
28,190.2239 ALICE |
0.2726 EUR |
0.2680 EUR |
0.2740 EUR |
0.2736 EUR |
| 2025-09-22 |
0.2776 EUR |
149,595.2835 ALICE |
0.2999 EUR |
0.2700 EUR |
0.2999 EUR |
0.2736 EUR |
| 2025-09-21 |
0.3086 EUR |
29,509.8157 ALICE |
0.3122 EUR |
0.3046 EUR |
0.3155 EUR |
0.3046 EUR |
| 2025-09-20 |
0.3072 EUR |
95,189.7509 ALICE |
0.3026 EUR |
0.3015 EUR |
0.3107 EUR |
0.3098 EUR |
| 2025-09-19 |
0.3067 EUR |
76,669.5986 ALICE |
0.3249 EUR |
0.3046 EUR |
0.3258 EUR |
0.3060 EUR |
| 2025-09-18 |
0.3225 EUR |
78,677.1754 ALICE |
0.3219 EUR |
0.3187 EUR |
0.3268 EUR |
0.3212 EUR |
| 2025-09-17 |
0.3052 EUR |
5,487.4917 ALICE |
0.3095 EUR |
0.3010 EUR |
0.3095 EUR |
0.3069 EUR |
| 2025-09-16 |
0.3051 EUR |
54,579.9831 ALICE |
0.3044 EUR |
0.3000 EUR |
0.3090 EUR |
0.3090 EUR |
| 2025-09-15 |
0.3161 EUR |
169,609.1324 ALICE |
0.3265 EUR |
0.2982 EUR |
0.3332 EUR |
0.3039 EUR |
| 2025-09-14 |
0.3316 EUR |
198,235.6348 ALICE |
0.3475 EUR |
0.3216 EUR |
0.3475 EUR |
0.3293 EUR |
| 2025-09-13 |
0.3444 EUR |
238,918.1024 ALICE |
0.3318 EUR |
0.3318 EUR |
0.3590 EUR |
0.3475 EUR |
| 2025-09-12 |
0.3284 EUR |
118,695.1584 ALICE |
0.3258 EUR |
0.3240 EUR |
0.3343 EUR |
0.3317 EUR |
| 2025-09-11 |
0.3306 EUR |
205,420.1623 ALICE |
0.3231 EUR |
0.3191 EUR |
0.3422 EUR |
0.3191 EUR |
| 2025-09-10 |
0.3272 EUR |
208,258.3438 ALICE |
0.3131 EUR |
0.3123 EUR |
0.3326 EUR |
0.3238 EUR |
| 2025-09-09 |
0.3146 EUR |
52,334.4535 ALICE |
0.3174 EUR |
0.3098 EUR |
0.3247 EUR |
0.3120 EUR |
| 2025-09-08 |
0.3140 EUR |
85,352.3548 ALICE |
0.3092 EUR |
0.3092 EUR |
0.3172 EUR |
0.3119 EUR |
| 2025-09-07 |
0.3074 EUR |
52,998.9451 ALICE |
0.3065 EUR |
0.3045 EUR |
0.3111 EUR |
0.3060 EUR |
| 2025-09-06 |
0.3042 EUR |
42,259.2996 ALICE |
0.3069 EUR |
0.3023 EUR |
0.3071 EUR |
0.3056 EUR |
| 2025-09-05 |
0.3009 EUR |
17,840.0385 ALICE |
0.3006 EUR |
0.3001 EUR |
0.3105 EUR |
0.3001 EUR |
| 2025-09-04 |
0.2993 EUR |
37,193.1683 ALICE |
0.3080 EUR |
0.2960 EUR |
0.3080 EUR |
0.2960 EUR |
| 2025-09-03 |
0.3114 EUR |
56,475.9547 ALICE |
0.3102 EUR |
0.3067 EUR |
0.3146 EUR |
0.3146 EUR |
| 2025-09-02 |
0.3062 EUR |
42,881.8195 ALICE |
0.3075 EUR |
0.3025 EUR |
0.3140 EUR |
0.3123 EUR |
| 2025-09-01 |
0.3115 EUR |
50,478.9169 ALICE |
0.3083 EUR |
0.2950 EUR |
0.3188 EUR |
0.2950 EUR |
| 2025-08-31 |
0.3302 EUR |
397,596.1433 ALICE |
0.3219 EUR |
0.3166 EUR |
0.3390 EUR |
0.3219 EUR |
| 2025-08-30 |
0.3099 EUR |
102,834.7336 ALICE |
0.3067 EUR |
0.3050 EUR |
0.3157 EUR |
0.3104 EUR |
| 2025-08-29 |
0.3078 EUR |
133,549.0122 ALICE |
0.3237 EUR |
0.2991 EUR |
0.3237 EUR |
0.2991 EUR |
| 2025-08-28 |
0.3213 EUR |
132,650.4904 ALICE |
0.3124 EUR |
0.3124 EUR |
0.3284 EUR |
0.3183 EUR |