Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3151 EUR |
60,807.1780 ALICE |
0.3165 EUR |
0.3100 EUR |
0.3209 EUR |
0.3127 EUR |
| 2025-08-26 |
0.3078 EUR |
145,666.7845 ALICE |
0.3098 EUR |
0.3054 EUR |
0.3178 EUR |
0.3178 EUR |
| 2025-08-25 |
0.3428 EUR |
153,346.5617 ALICE |
0.3431 EUR |
0.3181 EUR |
0.3490 EUR |
0.3200 EUR |
| 2025-08-24 |
0.3407 EUR |
45,483.9160 ALICE |
0.3512 EUR |
0.3319 EUR |
0.3588 EUR |
0.3414 EUR |
| 2025-08-23 |
0.3492 EUR |
53,653.0845 ALICE |
0.3475 EUR |
0.3424 EUR |
0.3554 EUR |
0.3525 EUR |
| 2025-08-22 |
0.3482 EUR |
130,257.3881 ALICE |
0.3247 EUR |
0.3099 EUR |
0.3558 EUR |
0.3550 EUR |
| 2025-08-21 |
0.3241 EUR |
30,874.4765 ALICE |
0.3365 EUR |
0.3197 EUR |
0.3385 EUR |
0.3213 EUR |
| 2025-08-20 |
0.3251 EUR |
127,206.8943 ALICE |
0.3158 EUR |
0.3136 EUR |
0.3296 EUR |
0.3258 EUR |
| 2025-08-19 |
0.3221 EUR |
42,434.5084 ALICE |
0.3174 EUR |
0.3114 EUR |
0.3262 EUR |
0.3162 EUR |
| 2025-08-18 |
0.3300 EUR |
71,207.8534 ALICE |
0.3404 EUR |
0.3208 EUR |
0.3404 EUR |
0.3225 EUR |
| 2025-08-17 |
0.3494 EUR |
48,385.9998 ALICE |
0.3429 EUR |
0.3396 EUR |
0.3539 EUR |
0.3402 EUR |
| 2025-08-16 |
0.3362 EUR |
210,413.0358 ALICE |
0.3301 EUR |
0.3292 EUR |
0.3448 EUR |
0.3413 EUR |
| 2025-08-15 |
0.3250 EUR |
178,747.4175 ALICE |
0.3348 EUR |
0.3163 EUR |
0.3363 EUR |
0.3203 EUR |
| 2025-08-14 |
0.3535 EUR |
195,580.7181 ALICE |
0.3656 EUR |
0.3267 EUR |
0.3700 EUR |
0.3330 EUR |
| 2025-08-13 |
0.3615 EUR |
45,660.0139 ALICE |
0.3566 EUR |
0.3518 EUR |
0.3677 EUR |
0.3633 EUR |
| 2025-08-12 |
0.3479 EUR |
100,999.3571 ALICE |
0.3401 EUR |
0.3341 EUR |
0.3585 EUR |
0.3567 EUR |
| 2025-08-11 |
0.3580 EUR |
56,425.4750 ALICE |
0.3600 EUR |
0.3393 EUR |
0.3678 EUR |
0.3543 EUR |
| 2025-08-10 |
0.3595 EUR |
21,752.0739 ALICE |
0.3666 EUR |
0.3470 EUR |
0.3669 EUR |
0.3592 EUR |
| 2025-08-09 |
0.3580 EUR |
103,096.2284 ALICE |
0.3513 EUR |
0.3513 EUR |
0.3641 EUR |
0.3641 EUR |
| 2025-08-08 |
0.3480 EUR |
284,343.8734 ALICE |
0.3425 EUR |
0.3408 EUR |
0.3555 EUR |
0.3522 EUR |
| 2025-08-07 |
0.3366 EUR |
124,748.7834 ALICE |
0.3276 EUR |
0.3259 EUR |
0.3445 EUR |
0.3445 EUR |
| 2025-08-06 |
0.3360 EUR |
435,299.6355 ALICE |
0.3326 EUR |
0.3206 EUR |
0.3452 EUR |
0.3366 EUR |
| 2025-08-05 |
0.3549 EUR |
2,331,960.1763 ALICE |
0.3354 EUR |
0.3284 EUR |
0.3802 EUR |
0.3342 EUR |
| 2025-08-04 |
0.3278 EUR |
353,061.5523 ALICE |
0.3155 EUR |
0.3155 EUR |
0.3465 EUR |
0.3370 EUR |
| 2025-08-03 |
0.3144 EUR |
81,402.2834 ALICE |
0.3036 EUR |
0.3036 EUR |
0.3185 EUR |
0.3185 EUR |
| 2025-08-02 |
0.3088 EUR |
197,774.8755 ALICE |
0.3141 EUR |
0.3000 EUR |
0.3175 EUR |
0.3068 EUR |
| 2025-08-01 |
0.3262 EUR |
72,953.3747 ALICE |
0.3279 EUR |
0.3140 EUR |
0.3301 EUR |
0.3200 EUR |
| 2025-07-31 |
0.3501 EUR |
172,588.7462 ALICE |
0.3518 EUR |
0.3341 EUR |
0.3614 EUR |
0.3341 EUR |
| 2025-07-30 |
0.3445 EUR |
236,101.5773 ALICE |
0.3436 EUR |
0.3325 EUR |
0.3535 EUR |
0.3475 EUR |
| 2025-07-29 |
0.3571 EUR |
183,577.3161 ALICE |
0.3450 EUR |
0.3450 EUR |
0.3673 EUR |
0.3467 EUR |
| 2025-07-28 |
0.3660 EUR |
138,991.2457 ALICE |
0.3773 EUR |
0.3515 EUR |
0.3823 EUR |
0.3522 EUR |
| 2025-07-27 |
0.3672 EUR |
165,297.2790 ALICE |
0.3570 EUR |
0.3570 EUR |
0.3729 EUR |
0.3680 EUR |
| 2025-07-26 |
0.3519 EUR |
28,618.1459 ALICE |
0.3520 EUR |
0.3515 EUR |
0.3574 EUR |
0.3565 EUR |
| 2025-07-25 |
0.3456 EUR |
3,777.1480 ALICE |
0.3432 EUR |
0.3415 EUR |
0.3507 EUR |
0.3499 EUR |
| 2025-07-24 |
0.3480 EUR |
186,706.8195 ALICE |
0.3573 EUR |
0.3330 EUR |
0.3581 EUR |
0.3480 EUR |
| 2025-07-23 |
0.3603 EUR |
33,544.8375 ALICE |
0.4087 EUR |
0.3480 EUR |
0.4087 EUR |
0.3553 EUR |
| 2025-07-22 |
0.4009 EUR |
157,075.1163 ALICE |
0.4158 EUR |
0.3890 EUR |
0.4217 EUR |
0.4009 EUR |
| 2025-07-21 |
0.4224 EUR |
81,027.8929 ALICE |
0.4250 EUR |
0.4100 EUR |
0.4315 EUR |
0.4156 EUR |
| 2025-07-20 |
0.4168 EUR |
88,201.1571 ALICE |
0.4106 EUR |
0.4106 EUR |
0.4302 EUR |
0.4264 EUR |
| 2025-07-19 |
0.4108 EUR |
147,427.1932 ALICE |
0.4117 EUR |
0.4005 EUR |
0.4210 EUR |
0.4082 EUR |