Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
1.1475 EUR |
117,873.5307 ALICE |
1.0797 EUR |
1.0000 EUR |
1.1859 EUR |
1.1516 EUR |
| 2023-12-19 |
1.0943 EUR |
27,118.8332 ALICE |
1.0724 EUR |
1.0524 EUR |
1.1341 EUR |
1.0656 EUR |
| 2023-12-18 |
1.0674 EUR |
21,990.4907 ALICE |
1.1255 EUR |
1.0000 EUR |
1.1463 EUR |
1.0666 EUR |
| 2023-12-17 |
1.1217 EUR |
51,488.9616 ALICE |
1.1141 EUR |
1.0874 EUR |
1.1497 EUR |
1.1151 EUR |
| 2023-12-16 |
1.1101 EUR |
26,230.7100 ALICE |
1.0916 EUR |
1.0856 EUR |
1.1336 EUR |
1.1167 EUR |
| 2023-12-15 |
1.1173 EUR |
25,502.5515 ALICE |
1.1585 EUR |
1.0819 EUR |
1.1585 EUR |
1.0900 EUR |
| 2023-12-14 |
1.1637 EUR |
54,699.0922 ALICE |
1.1919 EUR |
1.1205 EUR |
1.2039 EUR |
1.1539 EUR |
| 2023-12-13 |
1.2050 EUR |
156,878.5363 ALICE |
1.2376 EUR |
1.1298 EUR |
1.2376 EUR |
1.1960 EUR |
| 2023-12-12 |
1.1911 EUR |
222,320.3934 ALICE |
1.0989 EUR |
1.0982 EUR |
1.2513 EUR |
1.2340 EUR |
| 2023-12-11 |
1.0774 EUR |
165,549.0011 ALICE |
1.1909 EUR |
1.0000 EUR |
1.1909 EUR |
1.0906 EUR |
| 2023-12-10 |
1.1908 EUR |
78,462.1237 ALICE |
1.1739 EUR |
1.1643 EUR |
1.2284 EUR |
1.1824 EUR |
| 2023-12-09 |
1.1958 EUR |
54,433.4392 ALICE |
1.1807 EUR |
1.1600 EUR |
1.2302 EUR |
1.1608 EUR |
| 2023-12-08 |
1.1558 EUR |
25,101.6357 ALICE |
1.1430 EUR |
1.1224 EUR |
1.1826 EUR |
1.1663 EUR |
| 2023-12-07 |
1.1268 EUR |
115,049.9242 ALICE |
1.0702 EUR |
1.0702 EUR |
1.1532 EUR |
1.1360 EUR |
| 2023-12-06 |
1.0881 EUR |
52,143.3661 ALICE |
1.1162 EUR |
1.0537 EUR |
1.1327 EUR |
1.0744 EUR |
| 2023-12-05 |
1.0976 EUR |
71,094.4368 ALICE |
1.0989 EUR |
1.0623 EUR |
1.1257 EUR |
1.1127 EUR |
| 2023-12-04 |
1.0791 EUR |
157,473.4107 ALICE |
1.0595 EUR |
1.0000 EUR |
1.1252 EUR |
1.0906 EUR |
| 2023-12-03 |
1.0784 EUR |
112,896.7794 ALICE |
1.0365 EUR |
1.0365 EUR |
1.1074 EUR |
1.0654 EUR |
| 2023-12-02 |
1.0355 EUR |
62,013.6257 ALICE |
1.0206 EUR |
1.0140 EUR |
1.0518 EUR |
1.0348 EUR |
| 2023-12-01 |
1.0146 EUR |
49,772.6906 ALICE |
1.0058 EUR |
0.9996 EUR |
1.0271 EUR |
1.0186 EUR |
| 2023-11-30 |
1.0121 EUR |
119,301.8889 ALICE |
1.0091 EUR |
0.9948 EUR |
1.0311 EUR |
1.0112 EUR |
| 2023-11-29 |
1.0167 EUR |
193,666.3323 ALICE |
1.0409 EUR |
0.9876 EUR |
1.0498 EUR |
1.0145 EUR |
| 2023-11-28 |
1.0610 EUR |
141,742.6921 ALICE |
1.0784 EUR |
1.0091 EUR |
1.0960 EUR |
1.0382 EUR |
| 2023-11-27 |
1.0781 EUR |
212,933.2471 ALICE |
1.1170 EUR |
1.0549 EUR |
1.1378 EUR |
1.0659 EUR |
| 2023-11-26 |
1.1481 EUR |
795,282.1791 ALICE |
1.0988 EUR |
1.0678 EUR |
1.2200 EUR |
1.1355 EUR |
| 2023-11-25 |
1.0789 EUR |
505,742.2667 ALICE |
0.9938 EUR |
0.9894 EUR |
1.1194 EUR |
1.0951 EUR |
| 2023-11-24 |
0.9821 EUR |
244,303.0026 ALICE |
0.9789 EUR |
0.9605 EUR |
1.0104 EUR |
0.9834 EUR |
| 2023-11-23 |
0.9659 EUR |
694,918.9894 ALICE |
0.9241 EUR |
0.9174 EUR |
0.9981 EUR |
0.9847 EUR |
| 2023-11-22 |
0.8979 EUR |
191,071.4246 ALICE |
0.8017 EUR |
0.8017 EUR |
0.9409 EUR |
0.9279 EUR |
| 2023-11-21 |
0.8845 EUR |
99,141.5222 ALICE |
0.9147 EUR |
0.7993 EUR |
0.9343 EUR |
0.8009 EUR |
| 2023-11-20 |
0.9180 EUR |
110,385.4953 ALICE |
0.8905 EUR |
0.8831 EUR |
0.9401 EUR |
0.9170 EUR |
| 2023-11-19 |
0.8749 EUR |
24,532.2013 ALICE |
0.8540 EUR |
0.8479 EUR |
0.8897 EUR |
0.8897 EUR |
| 2023-11-18 |
0.8476 EUR |
41,980.7807 ALICE |
0.8759 EUR |
0.8203 EUR |
0.8759 EUR |
0.8538 EUR |
| 2023-11-17 |
0.8603 EUR |
210,990.9979 ALICE |
0.8961 EUR |
0.8246 EUR |
0.9246 EUR |
0.8729 EUR |
| 2023-11-16 |
0.9583 EUR |
154,894.9883 ALICE |
0.9845 EUR |
0.8888 EUR |
1.0112 EUR |
0.9060 EUR |
| 2023-11-15 |
0.9740 EUR |
240,895.4698 ALICE |
0.9145 EUR |
0.9073 EUR |
0.9927 EUR |
0.9864 EUR |
| 2023-11-14 |
0.9018 EUR |
113,705.3659 ALICE |
0.8996 EUR |
0.8484 EUR |
0.9252 EUR |
0.9154 EUR |
| 2023-11-13 |
0.9292 EUR |
80,057.7349 ALICE |
0.9377 EUR |
0.9000 EUR |
0.9600 EUR |
0.9202 EUR |
| 2023-11-12 |
0.9154 EUR |
173,444.6301 ALICE |
0.8921 EUR |
0.8536 EUR |
0.9599 EUR |
0.9391 EUR |
| 2023-11-11 |
0.9024 EUR |
160,010.4697 ALICE |
0.8892 EUR |
0.8659 EUR |
0.9249 EUR |
0.9024 EUR |
| 2023-11-10 |
0.8427 EUR |
83,446.7335 ALICE |
0.8440 EUR |
0.8163 EUR |
0.8807 EUR |
0.8740 EUR |
| 2023-11-09 |
0.8483 EUR |
169,184.2521 ALICE |
0.8972 EUR |
0.7692 EUR |
0.9279 EUR |
0.8320 EUR |
| 2023-11-08 |
0.8930 EUR |
70,076.0004 ALICE |
0.8654 EUR |
0.8654 EUR |
0.9148 EUR |
0.8990 EUR |
| 2023-11-07 |
0.8661 EUR |
85,234.0102 ALICE |
0.8678 EUR |
0.8414 EUR |
0.9072 EUR |
0.8615 EUR |
| 2023-11-06 |
0.8785 EUR |
159,627.9987 ALICE |
0.8401 EUR |
0.8295 EUR |
0.9024 EUR |
0.8962 EUR |
| 2023-11-05 |
0.8374 EUR |
25,683.6665 ALICE |
0.8224 EUR |
0.8224 EUR |
0.8568 EUR |
0.8434 EUR |
| 2023-11-04 |
0.8200 EUR |
48,794.9307 ALICE |
0.8113 EUR |
0.8032 EUR |
0.8318 EUR |
0.8211 EUR |
| 2023-11-03 |
0.8037 EUR |
29,559.0714 ALICE |
0.8388 EUR |
0.7919 EUR |
0.8388 EUR |
0.8089 EUR |
| 2023-11-02 |
0.8482 EUR |
72,640.1517 ALICE |
0.8466 EUR |
0.8197 EUR |
0.8706 EUR |
0.8399 EUR |
| 2023-11-01 |
0.8037 EUR |
171,388.1882 ALICE |
0.8234 EUR |
0.7748 EUR |
0.8534 EUR |
0.8414 EUR |