Identifier on Bitvavo: ALICE-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-26 |
0.9754 EUR |
46,766.5629 ALICE |
0.9511 EUR |
0.9511 EUR |
0.9852 EUR |
0.9852 EUR |
2025-01-25 |
0.9531 EUR |
1,320.0473 ALICE |
0.9520 EUR |
0.9397 EUR |
0.9654 EUR |
0.9576 EUR |
2025-01-24 |
0.9830 EUR |
3,409.7553 ALICE |
0.9637 EUR |
0.9550 EUR |
0.9989 EUR |
0.9573 EUR |
2025-01-23 |
0.9702 EUR |
12,008.7160 ALICE |
0.9896 EUR |
0.9563 EUR |
0.9980 EUR |
0.9593 EUR |
2025-01-22 |
1.0289 EUR |
12,053.6338 ALICE |
1.0380 EUR |
1.0076 EUR |
1.0380 EUR |
1.0118 EUR |
2025-01-21 |
1.0164 EUR |
19,071.2175 ALICE |
1.0017 EUR |
0.9539 EUR |
1.0564 EUR |
1.0414 EUR |
2025-01-20 |
1.0364 EUR |
52,499.2620 ALICE |
1.0103 EUR |
0.9650 EUR |
1.1035 EUR |
1.0129 EUR |
2025-01-19 |
1.0596 EUR |
116,057.1680 ALICE |
1.1151 EUR |
1.0193 EUR |
1.1470 EUR |
1.0193 EUR |
2025-01-18 |
1.1395 EUR |
8,046.2891 ALICE |
1.2278 EUR |
1.0956 EUR |
1.2303 EUR |
1.1100 EUR |
2025-01-17 |
1.1685 EUR |
16,808.3460 ALICE |
1.1308 EUR |
1.1308 EUR |
1.1877 EUR |
1.1677 EUR |
2025-01-16 |
1.1264 EUR |
7,023.7650 ALICE |
1.1196 EUR |
1.0917 EUR |
1.1359 EUR |
1.1282 EUR |
2025-01-15 |
1.0872 EUR |
42,666.5949 ALICE |
1.0777 EUR |
1.0472 EUR |
1.1330 EUR |
1.1295 EUR |
2025-01-14 |
1.0514 EUR |
11,585.6020 ALICE |
1.0261 EUR |
1.0261 EUR |
1.0594 EUR |
1.0551 EUR |
2025-01-13 |
0.9858 EUR |
37,596.3586 ALICE |
1.0602 EUR |
0.9539 EUR |
1.0920 EUR |
1.0096 EUR |
2025-01-12 |
1.0687 EUR |
14,174.3089 ALICE |
1.0847 EUR |
1.0583 EUR |
1.0871 EUR |
1.0674 EUR |
2025-01-11 |
1.0813 EUR |
1,396.0395 ALICE |
1.0973 EUR |
1.0683 EUR |
1.1064 EUR |
1.1064 EUR |
2025-01-10 |
1.0864 EUR |
16,505.2008 ALICE |
1.0642 EUR |
1.0631 EUR |
1.0952 EUR |
1.0924 EUR |
2025-01-09 |
1.0731 EUR |
1,375.7032 ALICE |
1.0931 EUR |
1.0430 EUR |
1.0932 EUR |
1.0720 EUR |
2025-01-08 |
1.0750 EUR |
47,443.7695 ALICE |
1.1090 EUR |
1.0324 EUR |
1.1112 EUR |
1.0828 EUR |
2025-01-07 |
1.1832 EUR |
12,817.1044 ALICE |
1.2540 EUR |
1.1100 EUR |
1.2627 EUR |
1.1103 EUR |
2025-01-06 |
1.2521 EUR |
23,468.6376 ALICE |
1.2594 EUR |
1.2288 EUR |
1.2820 EUR |
1.2632 EUR |
2025-01-05 |
1.2285 EUR |
9,469.6585 ALICE |
1.2377 EUR |
1.2066 EUR |
1.2447 EUR |
1.2336 EUR |