Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4238 EUR |
92,401.5255 ALICE |
0.4450 EUR |
0.4042 EUR |
0.4498 EUR |
0.4243 EUR |
| 2025-05-18 |
0.4471 EUR |
106,605.9487 ALICE |
0.4342 EUR |
0.4218 EUR |
0.4631 EUR |
0.4315 EUR |
| 2025-05-17 |
0.4327 EUR |
187,032.7073 ALICE |
0.4405 EUR |
0.4239 EUR |
0.4405 EUR |
0.4296 EUR |
| 2025-05-16 |
0.4636 EUR |
8,357.3271 ALICE |
0.4712 EUR |
0.4628 EUR |
0.4759 EUR |
0.4628 EUR |
| 2025-05-15 |
0.4688 EUR |
226,483.4165 ALICE |
0.4807 EUR |
0.4529 EUR |
0.4843 EUR |
0.4633 EUR |
| 2025-05-14 |
0.5051 EUR |
35,368.0487 ALICE |
0.5136 EUR |
0.4837 EUR |
0.5250 EUR |
0.4862 EUR |
| 2025-05-13 |
0.5055 EUR |
141,734.6216 ALICE |
0.4946 EUR |
0.4693 EUR |
0.5253 EUR |
0.5165 EUR |
| 2025-05-12 |
0.4966 EUR |
193,454.3105 ALICE |
0.4862 EUR |
0.4760 EUR |
0.5120 EUR |
0.4873 EUR |
| 2025-05-11 |
0.4787 EUR |
114,178.5561 ALICE |
0.4888 EUR |
0.4649 EUR |
0.4915 EUR |
0.4827 EUR |
| 2025-05-10 |
0.4627 EUR |
42,073.7336 ALICE |
0.4593 EUR |
0.4568 EUR |
0.4803 EUR |
0.4803 EUR |
| 2025-05-09 |
0.4411 EUR |
164,533.5980 ALICE |
0.4130 EUR |
0.4130 EUR |
0.4539 EUR |
0.4539 EUR |
| 2025-05-08 |
0.3822 EUR |
123,225.4215 ALICE |
0.3560 EUR |
0.3549 EUR |
0.4097 EUR |
0.4059 EUR |
| 2025-05-07 |
0.3575 EUR |
481,349.6985 ALICE |
0.3571 EUR |
0.3463 EUR |
0.3649 EUR |
0.3465 EUR |
| 2025-05-06 |
0.3570 EUR |
190,651.3613 ALICE |
0.3530 EUR |
0.3454 EUR |
0.3626 EUR |
0.3466 EUR |
| 2025-05-05 |
0.3662 EUR |
266,273.4720 ALICE |
0.3694 EUR |
0.3513 EUR |
0.3767 EUR |
0.3513 EUR |
| 2025-05-04 |
0.3809 EUR |
31,182.5365 ALICE |
0.3806 EUR |
0.3666 EUR |
0.3816 EUR |
0.3666 EUR |
| 2025-05-03 |
0.3902 EUR |
161,478.5162 ALICE |
0.4194 EUR |
0.3789 EUR |
0.4219 EUR |
0.3816 EUR |
| 2025-05-02 |
0.4225 EUR |
41,356.0350 ALICE |
0.4333 EUR |
0.4181 EUR |
0.4333 EUR |
0.4240 EUR |
| 2025-05-01 |
0.4305 EUR |
152,137.4896 ALICE |
0.4244 EUR |
0.4231 EUR |
0.4421 EUR |
0.4345 EUR |
| 2025-04-30 |
0.4217 EUR |
62,127.3382 ALICE |
0.4115 EUR |
0.4048 EUR |
0.4260 EUR |
0.4198 EUR |
| 2025-04-29 |
0.4418 EUR |
89,286.4174 ALICE |
0.4250 EUR |
0.4234 EUR |
0.4533 EUR |
0.4239 EUR |
| 2025-04-28 |
0.3986 EUR |
104,590.0677 ALICE |
0.3912 EUR |
0.3871 EUR |
0.4248 EUR |
0.4217 EUR |
| 2025-04-27 |
0.4033 EUR |
45,820.7718 ALICE |
0.4153 EUR |
0.3952 EUR |
0.4153 EUR |
0.3996 EUR |
| 2025-04-26 |
0.4223 EUR |
33,351.3093 ALICE |
0.4193 EUR |
0.4163 EUR |
0.4351 EUR |
0.4219 EUR |
| 2025-04-25 |
0.4153 EUR |
115,485.0065 ALICE |
0.4099 EUR |
0.4081 EUR |
0.4216 EUR |
0.4211 EUR |
| 2025-04-24 |
0.4050 EUR |
58,355.6535 ALICE |
0.3989 EUR |
0.3867 EUR |
0.4095 EUR |
0.3988 EUR |
| 2025-04-23 |
0.4027 EUR |
110,772.8040 ALICE |
0.4055 EUR |
0.3943 EUR |
0.4073 EUR |
0.4008 EUR |
| 2025-04-22 |
0.3835 EUR |
168,155.8358 ALICE |
0.3803 EUR |
0.3664 EUR |
0.3937 EUR |
0.3931 EUR |
| 2025-04-21 |
0.3921 EUR |
844,557.9460 ALICE |
0.3661 EUR |
0.3642 EUR |
0.4257 EUR |
0.3780 EUR |
| 2025-04-20 |
0.3683 EUR |
416,506.9109 ALICE |
0.3589 EUR |
0.3569 EUR |
0.3959 EUR |
0.3666 EUR |
| 2025-04-19 |
0.3548 EUR |
246,905.3292 ALICE |
0.3470 EUR |
0.3466 EUR |
0.3647 EUR |
0.3614 EUR |
| 2025-04-18 |
0.3351 EUR |
28,039.4621 ALICE |
0.3305 EUR |
0.3304 EUR |
0.3390 EUR |
0.3343 EUR |
| 2025-04-17 |
0.3455 EUR |
80,155.3012 ALICE |
0.3513 EUR |
0.3363 EUR |
0.3594 EUR |
0.3399 EUR |
| 2025-04-16 |
0.3679 EUR |
169,768.2095 ALICE |
0.3787 EUR |
0.3486 EUR |
0.3821 EUR |
0.3582 EUR |
| 2025-04-15 |
0.3993 EUR |
479,278.3727 ALICE |
0.4023 EUR |
0.3772 EUR |
0.4105 EUR |
0.3820 EUR |
| 2025-04-14 |
0.4092 EUR |
1,955,536.5250 ALICE |
0.3477 EUR |
0.3417 EUR |
0.4684 EUR |
0.4011 EUR |
| 2025-04-13 |
0.3574 EUR |
74,964.3023 ALICE |
0.3657 EUR |
0.3380 EUR |
0.3657 EUR |
0.3395 EUR |
| 2025-04-12 |
0.3624 EUR |
54,815.9579 ALICE |
0.3499 EUR |
0.3479 EUR |
0.3691 EUR |
0.3667 EUR |
| 2025-04-11 |
0.3456 EUR |
75,254.0219 ALICE |
0.3397 EUR |
0.3397 EUR |
0.3535 EUR |
0.3534 EUR |
| 2025-04-10 |
0.3469 EUR |
61,114.5750 ALICE |
0.3558 EUR |
0.3347 EUR |
0.3558 EUR |
0.3396 EUR |
| 2025-04-09 |
0.3408 EUR |
51,115.7079 ALICE |
0.3284 EUR |
0.3241 EUR |
0.3619 EUR |
0.3619 EUR |
| 2025-04-08 |
0.3266 EUR |
50,327.4555 ALICE |
0.3469 EUR |
0.3173 EUR |
0.3469 EUR |
0.3186 EUR |
| 2025-04-07 |
0.3250 EUR |
157,583.9827 ALICE |
0.3285 EUR |
0.2922 EUR |
0.3473 EUR |
0.3389 EUR |
| 2025-04-06 |
0.3579 EUR |
23,744.5807 ALICE |
0.3645 EUR |
0.3436 EUR |
0.3697 EUR |
0.3436 EUR |
| 2025-04-05 |
0.3722 EUR |
19,342.4985 ALICE |
0.3736 EUR |
0.3626 EUR |
0.3746 EUR |
0.3643 EUR |
| 2025-04-04 |
0.3725 EUR |
63,283.9375 ALICE |
0.3663 EUR |
0.3570 EUR |
0.3785 EUR |
0.3763 EUR |
| 2025-04-03 |
0.3570 EUR |
105,736.3421 ALICE |
0.3704 EUR |
0.3436 EUR |
0.3783 EUR |
0.3638 EUR |
| 2025-04-02 |
0.3956 EUR |
121,952.9727 ALICE |
0.4075 EUR |
0.3870 EUR |
0.4075 EUR |
0.3954 EUR |
| 2025-04-01 |
0.4196 EUR |
9,237.5598 ALICE |
0.4135 EUR |
0.4117 EUR |
0.4265 EUR |
0.4166 EUR |
| 2025-03-31 |
0.4157 EUR |
8,919.0967 ALICE |
0.4114 EUR |
0.3986 EUR |
0.4176 EUR |
0.4176 EUR |