Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-10 |
11.6687 EUR |
51,699.3046 ALICE |
11.3930 EUR |
11.2500 EUR |
12.2910 EUR |
11.3330 EUR |
| 2021-12-09 |
12.2987 EUR |
86,917.2823 ALICE |
12.5760 EUR |
11.2000 EUR |
13.1710 EUR |
11.5960 EUR |
| 2021-12-08 |
12.0479 EUR |
40,128.1281 ALICE |
12.0260 EUR |
11.3700 EUR |
12.5810 EUR |
12.4450 EUR |
| 2021-12-07 |
12.4204 EUR |
67,289.8408 ALICE |
12.6020 EUR |
11.7600 EUR |
12.9540 EUR |
11.9950 EUR |
| 2021-12-06 |
11.7713 EUR |
82,463.8314 ALICE |
12.3650 EUR |
10.7000 EUR |
12.7790 EUR |
12.6560 EUR |
| 2021-12-05 |
13.0434 EUR |
61,505.0455 ALICE |
14.4500 EUR |
11.7370 EUR |
14.7740 EUR |
12.3710 EUR |
| 2021-12-04 |
13.4626 EUR |
174,810.6751 ALICE |
16.5470 EUR |
10.2260 EUR |
16.6160 EUR |
13.8050 EUR |
| 2021-12-03 |
17.2892 EUR |
75,397.1304 ALICE |
18.5450 EUR |
15.7120 EUR |
18.9360 EUR |
16.7210 EUR |
| 2021-12-02 |
19.3471 EUR |
91,309.1291 ALICE |
19.1000 EUR |
18.0720 EUR |
20.9500 EUR |
18.5740 EUR |
| 2021-12-01 |
19.3192 EUR |
148,004.6908 ALICE |
17.7600 EUR |
17.0000 EUR |
20.5880 EUR |
18.6610 EUR |
| 2021-11-30 |
17.0584 EUR |
74,472.4868 ALICE |
17.1940 EUR |
16.2700 EUR |
17.9170 EUR |
17.5860 EUR |
| 2021-11-29 |
18.1114 EUR |
88,117.4805 ALICE |
18.7470 EUR |
16.0030 EUR |
19.4150 EUR |
17.3420 EUR |
| 2021-11-28 |
17.1237 EUR |
130,778.4330 ALICE |
17.0480 EUR |
15.2000 EUR |
18.4240 EUR |
17.8770 EUR |
| 2021-11-27 |
17.6369 EUR |
71,346.2490 ALICE |
17.8960 EUR |
16.5950 EUR |
18.9970 EUR |
16.9710 EUR |
| 2021-11-26 |
18.3997 EUR |
226,012.2345 ALICE |
21.1430 EUR |
16.5700 EUR |
22.4410 EUR |
17.6630 EUR |
| 2021-11-25 |
22.6424 EUR |
205,055.0581 ALICE |
24.5050 EUR |
20.4490 EUR |
26.9000 EUR |
21.1110 EUR |
| 2021-11-24 |
22.9949 EUR |
305,028.2505 ALICE |
21.4680 EUR |
20.3610 EUR |
29.1990 EUR |
24.2420 EUR |
| 2021-11-23 |
20.4336 EUR |
206,788.3500 ALICE |
16.9820 EUR |
16.7560 EUR |
22.3600 EUR |
20.1740 EUR |
| 2021-11-22 |
16.4734 EUR |
82,215.2880 ALICE |
16.3110 EUR |
15.4210 EUR |
17.7230 EUR |
16.9170 EUR |
| 2021-11-21 |
18.0531 EUR |
121,660.9452 ALICE |
17.0920 EUR |
16.3370 EUR |
20.0000 EUR |
16.4850 EUR |
| 2021-11-20 |
16.8341 EUR |
155,343.4521 ALICE |
14.7150 EUR |
14.6550 EUR |
18.1200 EUR |
16.8840 EUR |
| 2021-11-19 |
14.5722 EUR |
123,098.9901 ALICE |
15.5940 EUR |
13.5080 EUR |
16.0220 EUR |
14.6520 EUR |
| 2021-11-18 |
13.9436 EUR |
256,751.4510 ALICE |
12.7420 EUR |
12.0420 EUR |
16.2660 EUR |
15.0740 EUR |
| 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 |