Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3293 EUR |
205,518.6173 ALICE |
0.3261 EUR |
0.3171 EUR |
0.3370 EUR |
0.3351 EUR |
| 2025-07-07 |
0.3273 EUR |
241,743.5448 ALICE |
0.3262 EUR |
0.3238 EUR |
0.3305 EUR |
0.3293 EUR |
| 2025-07-06 |
0.3180 EUR |
101,606.2691 ALICE |
0.3141 EUR |
0.3141 EUR |
0.3253 EUR |
0.3246 EUR |
| 2025-07-05 |
0.3234 EUR |
312,939.4363 ALICE |
0.3350 EUR |
0.3125 EUR |
0.3350 EUR |
0.3140 EUR |
| 2025-07-04 |
0.3350 EUR |
283,843.2499 ALICE |
0.3445 EUR |
0.3243 EUR |
0.3445 EUR |
0.3326 EUR |
| 2025-07-03 |
0.3415 EUR |
98,434.1541 ALICE |
0.3479 EUR |
0.3430 EUR |
0.3596 EUR |
0.3446 EUR |
| 2025-07-02 |
0.3211 EUR |
178,502.5876 ALICE |
0.3097 EUR |
0.3097 EUR |
0.3400 EUR |
0.3375 EUR |
| 2025-07-01 |
0.3129 EUR |
62,277.6720 ALICE |
0.3242 EUR |
0.3091 EUR |
0.3242 EUR |
0.3096 EUR |
| 2025-06-30 |
0.3312 EUR |
33,397.1663 ALICE |
0.3326 EUR |
0.3220 EUR |
0.3326 EUR |
0.3283 EUR |
| 2025-06-29 |
0.3197 EUR |
203,521.5438 ALICE |
0.3181 EUR |
0.3143 EUR |
0.3235 EUR |
0.3203 EUR |
| 2025-06-28 |
0.3118 EUR |
258,131.5794 ALICE |
0.3109 EUR |
0.3081 EUR |
0.3176 EUR |
0.3157 EUR |
| 2025-06-27 |
0.3073 EUR |
256,144.0760 ALICE |
0.3100 EUR |
0.3035 EUR |
0.3137 EUR |
0.3081 EUR |
| 2025-06-26 |
0.3111 EUR |
185,910.5763 ALICE |
0.3126 EUR |
0.3033 EUR |
0.3189 EUR |
0.3088 EUR |
| 2025-06-25 |
0.3171 EUR |
53,636.5046 ALICE |
0.3250 EUR |
0.3137 EUR |
0.3252 EUR |
0.3137 EUR |
| 2025-06-24 |
0.3125 EUR |
57,316.3362 ALICE |
0.3174 EUR |
0.3157 EUR |
0.3226 EUR |
0.3183 EUR |
| 2025-06-23 |
0.2895 EUR |
301,623.4204 ALICE |
0.2844 EUR |
0.2838 EUR |
0.3168 EUR |
0.3167 EUR |
| 2025-06-22 |
0.2992 EUR |
197,971.5982 ALICE |
0.3004 EUR |
0.2867 EUR |
0.3004 EUR |
0.2867 EUR |
| 2025-06-21 |
0.3134 EUR |
146,562.2601 ALICE |
0.3249 EUR |
0.3038 EUR |
0.3263 EUR |
0.3044 EUR |
| 2025-06-20 |
0.3328 EUR |
107,232.9483 ALICE |
0.3306 EUR |
0.3240 EUR |
0.3393 EUR |
0.3254 EUR |
| 2025-06-19 |
0.3336 EUR |
31,174.9727 ALICE |
0.3334 EUR |
0.3281 EUR |
0.3383 EUR |
0.3297 EUR |
| 2025-06-18 |
0.3319 EUR |
202,996.7843 ALICE |
0.3335 EUR |
0.3200 EUR |
0.3393 EUR |
0.3283 EUR |
| 2025-06-17 |
0.3429 EUR |
227,569.0927 ALICE |
0.3412 EUR |
0.3270 EUR |
0.3492 EUR |
0.3380 EUR |
| 2025-06-16 |
0.3478 EUR |
94,180.9592 ALICE |
0.3425 EUR |
0.3423 EUR |
0.3552 EUR |
0.3546 EUR |
| 2025-06-15 |
0.3403 EUR |
36,494.5058 ALICE |
0.3429 EUR |
0.3390 EUR |
0.3448 EUR |
0.3404 EUR |
| 2025-06-14 |
0.3487 EUR |
85,408.9445 ALICE |
0.3493 EUR |
0.3450 EUR |
0.3493 EUR |
0.3454 EUR |
| 2025-06-13 |
0.3502 EUR |
141,465.7625 ALICE |
0.3629 EUR |
0.3430 EUR |
0.3629 EUR |
0.3499 EUR |
| 2025-06-12 |
0.3921 EUR |
36,717.6571 ALICE |
0.3964 EUR |
0.3778 EUR |
0.3964 EUR |
0.3877 EUR |
| 2025-06-11 |
0.4094 EUR |
322,362.2393 ALICE |
0.4085 EUR |
0.4012 EUR |
0.4144 EUR |
0.4059 EUR |
| 2025-06-10 |
0.3834 EUR |
74,556.6428 ALICE |
0.3912 EUR |
0.3863 EUR |
0.3929 EUR |
0.3907 EUR |
| 2025-06-09 |
0.3708 EUR |
39,276.3945 ALICE |
0.3664 EUR |
0.3606 EUR |
0.3772 EUR |
0.3756 EUR |
| 2025-06-08 |
0.3656 EUR |
112,471.5809 ALICE |
0.3645 EUR |
0.3589 EUR |
0.3699 EUR |
0.3693 EUR |
| 2025-06-07 |
0.3711 EUR |
669,950.1881 ALICE |
0.3558 EUR |
0.3549 EUR |
0.3894 EUR |
0.3673 EUR |
| 2025-06-06 |
0.3479 EUR |
309,611.7286 ALICE |
0.3398 EUR |
0.3398 EUR |
0.3619 EUR |
0.3556 EUR |
| 2025-06-05 |
0.3629 EUR |
182,764.6511 ALICE |
0.3629 EUR |
0.3550 EUR |
0.3672 EUR |
0.3562 EUR |
| 2025-06-04 |
0.3783 EUR |
57,550.6939 ALICE |
0.3807 EUR |
0.3667 EUR |
0.3821 EUR |
0.3673 EUR |
| 2025-06-03 |
0.3770 EUR |
28,195.2686 ALICE |
0.3661 EUR |
0.3627 EUR |
0.3790 EUR |
0.3783 EUR |
| 2025-06-02 |
0.3556 EUR |
114,411.9653 ALICE |
0.3598 EUR |
0.3461 EUR |
0.3645 EUR |
0.3645 EUR |
| 2025-06-01 |
0.3556 EUR |
1,885.3017 ALICE |
0.3573 EUR |
0.3474 EUR |
0.3619 EUR |
0.3566 EUR |
| 2025-05-31 |
0.3486 EUR |
199,053.7376 ALICE |
0.3400 EUR |
0.3389 EUR |
0.3584 EUR |
0.3549 EUR |
| 2025-05-30 |
0.3780 EUR |
127,695.3863 ALICE |
0.4027 EUR |
0.3500 EUR |
0.4037 EUR |
0.3500 EUR |
| 2025-05-29 |
0.4223 EUR |
62,742.6343 ALICE |
0.4285 EUR |
0.4053 EUR |
0.4409 EUR |
0.4116 EUR |
| 2025-05-28 |
0.4217 EUR |
48,970.3705 ALICE |
0.4249 EUR |
0.4116 EUR |
0.4330 EUR |
0.4154 EUR |
| 2025-05-27 |
0.4183 EUR |
42,218.5471 ALICE |
0.4068 EUR |
0.4027 EUR |
0.4275 EUR |
0.4229 EUR |
| 2025-05-26 |
0.4063 EUR |
38,194.9054 ALICE |
0.4089 EUR |
0.4031 EUR |
0.4127 EUR |
0.4046 EUR |
| 2025-05-25 |
0.3997 EUR |
103,352.2353 ALICE |
0.4127 EUR |
0.3862 EUR |
0.4127 EUR |
0.3890 EUR |
| 2025-05-24 |
0.4221 EUR |
118,572.4432 ALICE |
0.4231 EUR |
0.4150 EUR |
0.4292 EUR |
0.4150 EUR |
| 2025-05-23 |
0.4614 EUR |
133,036.7066 ALICE |
0.4724 EUR |
0.4244 EUR |
0.4775 EUR |
0.4244 EUR |
| 2025-05-22 |
0.4585 EUR |
91,574.7597 ALICE |
0.4450 EUR |
0.4450 EUR |
0.4689 EUR |
0.4671 EUR |
| 2025-05-21 |
0.4316 EUR |
304,951.5994 ALICE |
0.4317 EUR |
0.4210 EUR |
0.4508 EUR |
0.4345 EUR |
| 2025-05-20 |
0.4300 EUR |
203,116.1989 ALICE |
0.4323 EUR |
0.4178 EUR |
0.4384 EUR |
0.4326 EUR |