Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.4144 EUR |
106,802.6689 ALICE |
0.4122 EUR |
0.4076 EUR |
0.4220 EUR |
0.4187 EUR |
| 2025-03-29 |
0.4103 EUR |
13,045.9449 ALICE |
0.4322 EUR |
0.4000 EUR |
0.4322 EUR |
0.4066 EUR |
| 2025-03-28 |
0.4433 EUR |
31,961.0761 ALICE |
0.4739 EUR |
0.4205 EUR |
0.4772 EUR |
0.4233 EUR |
| 2025-03-27 |
0.4831 EUR |
13,884.2386 ALICE |
0.5018 EUR |
0.4782 EUR |
0.5032 EUR |
0.4851 EUR |
| 2025-03-26 |
0.5027 EUR |
5,030.4114 ALICE |
0.5048 EUR |
0.4944 EUR |
0.5177 EUR |
0.4944 EUR |
| 2025-03-25 |
0.5007 EUR |
2,829.4942 ALICE |
0.5056 EUR |
0.4966 EUR |
0.5095 EUR |
0.5033 EUR |
| 2025-03-24 |
0.4993 EUR |
15,252.2592 ALICE |
0.4982 EUR |
0.4975 EUR |
0.5021 EUR |
0.4990 EUR |
| 2025-03-23 |
0.4886 EUR |
19,001.5919 ALICE |
0.4833 EUR |
0.4744 EUR |
0.4981 EUR |
0.4744 EUR |
| 2025-03-22 |
0.4881 EUR |
9,540.3581 ALICE |
0.4851 EUR |
0.4807 EUR |
0.4975 EUR |
0.4833 EUR |
| 2025-03-21 |
0.4829 EUR |
15,059.8824 ALICE |
0.4899 EUR |
0.4765 EUR |
0.4914 EUR |
0.4770 EUR |
| 2025-03-20 |
0.4998 EUR |
8,585.0245 ALICE |
0.5131 EUR |
0.4917 EUR |
0.5131 EUR |
0.4917 EUR |
| 2025-03-19 |
0.4968 EUR |
104,253.0865 ALICE |
0.4950 EUR |
0.4950 EUR |
0.5109 EUR |
0.5089 EUR |
| 2025-03-18 |
0.4952 EUR |
205,830.5669 ALICE |
0.5097 EUR |
0.4764 EUR |
0.5097 EUR |
0.4820 EUR |
| 2025-03-17 |
0.5048 EUR |
17,674.7914 ALICE |
0.5049 EUR |
0.5035 EUR |
0.5154 EUR |
0.5154 EUR |
| 2025-03-16 |
0.5074 EUR |
3,127.6149 ALICE |
0.5118 EUR |
0.4897 EUR |
0.5118 EUR |
0.5023 EUR |
| 2025-03-15 |
0.5045 EUR |
7,824.5164 ALICE |
0.5012 EUR |
0.5006 EUR |
0.5165 EUR |
0.5165 EUR |
| 2025-03-14 |
0.4967 EUR |
24,543.7160 ALICE |
0.4852 EUR |
0.4846 EUR |
0.5090 EUR |
0.5038 EUR |
| 2025-03-13 |
0.4849 EUR |
36,419.0163 ALICE |
0.4766 EUR |
0.4726 EUR |
0.4916 EUR |
0.4726 EUR |
| 2025-03-12 |
0.4901 EUR |
23,348.4628 ALICE |
0.4698 EUR |
0.4592 EUR |
0.4957 EUR |
0.4888 EUR |
| 2025-03-11 |
0.4163 EUR |
71,910.3293 ALICE |
0.4636 EUR |
0.4086 EUR |
0.4636 EUR |
0.4546 EUR |
| 2025-03-10 |
0.4773 EUR |
34,973.8456 ALICE |
0.4786 EUR |
0.4566 EUR |
0.4957 EUR |
0.4674 EUR |
| 2025-03-09 |
0.4988 EUR |
14,271.9788 ALICE |
0.4702 EUR |
0.4675 EUR |
0.5208 EUR |
0.4709 EUR |
| 2025-03-08 |
0.5279 EUR |
1,124.5458 ALICE |
0.5265 EUR |
0.5182 EUR |
0.5294 EUR |
0.5199 EUR |
| 2025-03-07 |
0.5430 EUR |
35,052.8142 ALICE |
0.5193 EUR |
0.5193 EUR |
0.5578 EUR |
0.5517 EUR |
| 2025-03-06 |
0.5506 EUR |
3,772.3172 ALICE |
0.5541 EUR |
0.5387 EUR |
0.5593 EUR |
0.5387 EUR |
| 2025-03-05 |
0.5408 EUR |
12,963.8571 ALICE |
0.5330 EUR |
0.5276 EUR |
0.5448 EUR |
0.5276 EUR |
| 2025-03-04 |
0.5303 EUR |
22,193.2724 ALICE |
0.5620 EUR |
0.5000 EUR |
0.5649 EUR |
0.5458 EUR |
| 2025-03-03 |
0.6738 EUR |
8,775.5113 ALICE |
0.6843 EUR |
0.6490 EUR |
0.6900 EUR |
0.6900 EUR |
| 2025-03-02 |
0.6650 EUR |
20,804.6158 ALICE |
0.6111 EUR |
0.6082 EUR |
0.6793 EUR |
0.6082 EUR |
| 2025-03-01 |
0.6105 EUR |
9,005.5378 ALICE |
0.6018 EUR |
0.5988 EUR |
0.6284 EUR |
0.6199 EUR |
| 2025-02-28 |
0.6072 EUR |
17,570.7629 ALICE |
0.5773 EUR |
0.5735 EUR |
0.6280 EUR |
0.6214 EUR |
| 2025-02-27 |
0.6249 EUR |
10,972.2522 ALICE |
0.6257 EUR |
0.6224 EUR |
0.6353 EUR |
0.6292 EUR |
| 2025-02-26 |
0.6157 EUR |
14,434.7739 ALICE |
0.6124 EUR |
0.5984 EUR |
0.6278 EUR |
0.6150 EUR |
| 2025-02-25 |
0.5793 EUR |
34,909.8608 ALICE |
0.5895 EUR |
0.5499 EUR |
0.6126 EUR |
0.6091 EUR |
| 2025-02-24 |
0.6285 EUR |
29,251.7546 ALICE |
0.6563 EUR |
0.5932 EUR |
0.6795 EUR |
0.5972 EUR |
| 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 |