Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
0.5048 EUR |
17,674.7914 ALICE |
0.5049 EUR |
0.5035 EUR |
0.5154 EUR |
0.5154 EUR |
| 2025-03-16 |
0.5074 EUR |
3,127.6149 ALICE |
0.5118 EUR |
0.4897 EUR |
0.5118 EUR |
0.5023 EUR |
| 2025-03-15 |
0.5045 EUR |
7,824.5164 ALICE |
0.5012 EUR |
0.5006 EUR |
0.5165 EUR |
0.5165 EUR |
| 2025-03-14 |
0.4967 EUR |
24,543.7160 ALICE |
0.4852 EUR |
0.4846 EUR |
0.5090 EUR |
0.5038 EUR |
| 2025-03-13 |
0.4849 EUR |
36,419.0163 ALICE |
0.4766 EUR |
0.4726 EUR |
0.4916 EUR |
0.4726 EUR |
| 2025-03-12 |
0.4901 EUR |
23,348.4628 ALICE |
0.4698 EUR |
0.4592 EUR |
0.4957 EUR |
0.4888 EUR |
| 2025-03-11 |
0.4163 EUR |
71,910.3293 ALICE |
0.4636 EUR |
0.4086 EUR |
0.4636 EUR |
0.4546 EUR |
| 2025-03-10 |
0.4773 EUR |
34,973.8456 ALICE |
0.4786 EUR |
0.4566 EUR |
0.4957 EUR |
0.4674 EUR |
| 2025-03-09 |
0.4988 EUR |
14,271.9788 ALICE |
0.4702 EUR |
0.4675 EUR |
0.5208 EUR |
0.4709 EUR |
| 2025-03-08 |
0.5279 EUR |
1,124.5458 ALICE |
0.5265 EUR |
0.5182 EUR |
0.5294 EUR |
0.5199 EUR |
| 2025-03-07 |
0.5430 EUR |
35,052.8142 ALICE |
0.5193 EUR |
0.5193 EUR |
0.5578 EUR |
0.5517 EUR |
| 2025-03-06 |
0.5506 EUR |
3,772.3172 ALICE |
0.5541 EUR |
0.5387 EUR |
0.5593 EUR |
0.5387 EUR |
| 2025-03-05 |
0.5408 EUR |
12,963.8571 ALICE |
0.5330 EUR |
0.5276 EUR |
0.5448 EUR |
0.5276 EUR |
| 2025-03-04 |
0.5303 EUR |
22,193.2724 ALICE |
0.5620 EUR |
0.5000 EUR |
0.5649 EUR |
0.5458 EUR |
| 2025-03-03 |
0.6738 EUR |
8,775.5113 ALICE |
0.6843 EUR |
0.6490 EUR |
0.6900 EUR |
0.6900 EUR |
| 2025-03-02 |
0.6650 EUR |
20,804.6158 ALICE |
0.6111 EUR |
0.6082 EUR |
0.6793 EUR |
0.6082 EUR |
| 2025-03-01 |
0.6105 EUR |
9,005.5378 ALICE |
0.6018 EUR |
0.5988 EUR |
0.6284 EUR |
0.6199 EUR |
| 2025-02-28 |
0.6072 EUR |
17,570.7629 ALICE |
0.5773 EUR |
0.5735 EUR |
0.6280 EUR |
0.6214 EUR |
| 2025-02-27 |
0.6249 EUR |
10,972.2522 ALICE |
0.6257 EUR |
0.6224 EUR |
0.6353 EUR |
0.6292 EUR |
| 2025-02-26 |
0.6157 EUR |
14,434.7739 ALICE |
0.6124 EUR |
0.5984 EUR |
0.6278 EUR |
0.6150 EUR |
| 2025-02-25 |
0.5793 EUR |
34,909.8608 ALICE |
0.5895 EUR |
0.5499 EUR |
0.6126 EUR |
0.6091 EUR |
| 2025-02-24 |
0.6285 EUR |
29,251.7546 ALICE |
0.6563 EUR |
0.5932 EUR |
0.6795 EUR |
0.5972 EUR |
| 2025-02-23 |
0.7203 EUR |
3,816.3280 ALICE |
0.6913 EUR |
0.6878 EUR |
0.7285 EUR |
0.6950 EUR |
| 2025-02-22 |
0.7015 EUR |
7,347.5649 ALICE |
0.6760 EUR |
0.6727 EUR |
0.7164 EUR |
0.7066 EUR |
| 2025-02-21 |
0.7314 EUR |
7,882.7579 ALICE |
0.7128 EUR |
0.6742 EUR |
0.7378 EUR |
0.7378 EUR |
| 2025-02-20 |
0.6918 EUR |
6,606.7198 ALICE |
0.6846 EUR |
0.6846 EUR |
0.7016 EUR |
0.7016 EUR |
| 2025-02-19 |
0.6754 EUR |
8,666.4164 ALICE |
0.6575 EUR |
0.6553 EUR |
0.6824 EUR |
0.6764 EUR |
| 2025-02-18 |
0.6566 EUR |
1,161.5543 ALICE |
0.6752 EUR |
0.6400 EUR |
0.6846 EUR |
0.6591 EUR |
| 2025-02-17 |
0.7154 EUR |
22,055.2735 ALICE |
0.7333 EUR |
0.7019 EUR |
0.7543 EUR |
0.7176 EUR |
| 2025-02-16 |
0.7205 EUR |
2,951.9235 ALICE |
0.7231 EUR |
0.7076 EUR |
0.7333 EUR |
0.7152 EUR |
| 2025-02-15 |
0.7315 EUR |
835.9836 ALICE |
0.7447 EUR |
0.7132 EUR |
0.7447 EUR |
0.7184 EUR |
| 2025-02-14 |
0.7355 EUR |
4,116.6559 ALICE |
0.7386 EUR |
0.7312 EUR |
0.7529 EUR |
0.7523 EUR |
| 2025-02-13 |
0.7439 EUR |
1,408.6319 ALICE |
0.7388 EUR |
0.7171 EUR |
0.7438 EUR |
0.7277 EUR |
| 2025-02-12 |
0.7204 EUR |
65,848.5673 ALICE |
0.7103 EUR |
0.6924 EUR |
0.7738 EUR |
0.7677 EUR |
| 2025-02-11 |
0.7169 EUR |
3,901.9469 ALICE |
0.7071 EUR |
0.6919 EUR |
0.7410 EUR |
0.7100 EUR |
| 2025-02-10 |
0.7040 EUR |
37,867.1282 ALICE |
0.6818 EUR |
0.6809 EUR |
0.7236 EUR |
0.6999 EUR |
| 2025-02-09 |
0.6679 EUR |
5,456.5385 ALICE |
0.6921 EUR |
0.6476 EUR |
0.7023 EUR |
0.6688 EUR |
| 2025-02-08 |
0.6833 EUR |
29,391.5186 ALICE |
0.6472 EUR |
0.6360 EUR |
0.6942 EUR |
0.6852 EUR |
| 2025-02-07 |
0.6561 EUR |
42,198.2299 ALICE |
0.6375 EUR |
0.6362 EUR |
0.6773 EUR |
0.6399 EUR |
| 2025-02-06 |
0.6498 EUR |
66,316.6404 ALICE |
0.6641 EUR |
0.6218 EUR |
0.6715 EUR |
0.6271 EUR |
| 2025-02-05 |
0.6663 EUR |
24,234.2918 ALICE |
0.6773 EUR |
0.6535 EUR |
0.6872 EUR |
0.6633 EUR |
| 2025-02-04 |
0.6834 EUR |
16,994.2487 ALICE |
0.7221 EUR |
0.6444 EUR |
0.7221 EUR |
0.6627 EUR |
| 2025-02-03 |
0.6332 EUR |
257,226.5719 ALICE |
0.7031 EUR |
0.5408 EUR |
0.7256 EUR |
0.7252 EUR |
| 2025-02-02 |
0.7571 EUR |
121,204.0671 ALICE |
0.8590 EUR |
0.7314 EUR |
0.8777 EUR |
0.7526 EUR |
| 2025-02-01 |
0.9026 EUR |
2,105.1712 ALICE |
0.9382 EUR |
0.8754 EUR |
0.9382 EUR |
0.8754 EUR |
| 2025-01-31 |
0.9343 EUR |
13,406.9636 ALICE |
0.9239 EUR |
0.9117 EUR |
0.9529 EUR |
0.9277 EUR |
| 2025-01-30 |
0.9161 EUR |
3,859.5356 ALICE |
0.8805 EUR |
0.8805 EUR |
0.9298 EUR |
0.9164 EUR |
| 2025-01-29 |
0.8675 EUR |
7,880.0061 ALICE |
0.8398 EUR |
0.8398 EUR |
0.9000 EUR |
0.8848 EUR |
| 2025-01-28 |
0.8863 EUR |
9,600.7554 ALICE |
0.9197 EUR |
0.8322 EUR |
0.9197 EUR |
0.8322 EUR |
| 2025-01-27 |
0.9025 EUR |
18,873.1143 ALICE |
0.9344 EUR |
0.8332 EUR |
0.9344 EUR |
0.8757 EUR |