Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.6833 EUR |
29,391.5186 ALICE |
0.6472 EUR |
0.6360 EUR |
0.6942 EUR |
0.6852 EUR |
| 2025-02-07 |
0.6561 EUR |
42,198.2299 ALICE |
0.6375 EUR |
0.6362 EUR |
0.6773 EUR |
0.6399 EUR |
| 2025-02-06 |
0.6498 EUR |
66,316.6404 ALICE |
0.6641 EUR |
0.6218 EUR |
0.6715 EUR |
0.6271 EUR |
| 2025-02-05 |
0.6663 EUR |
24,234.2918 ALICE |
0.6773 EUR |
0.6535 EUR |
0.6872 EUR |
0.6633 EUR |
| 2025-02-04 |
0.6834 EUR |
16,994.2487 ALICE |
0.7221 EUR |
0.6444 EUR |
0.7221 EUR |
0.6627 EUR |
| 2025-02-03 |
0.6332 EUR |
257,226.5719 ALICE |
0.7031 EUR |
0.5408 EUR |
0.7256 EUR |
0.7252 EUR |
| 2025-02-02 |
0.7571 EUR |
121,204.0671 ALICE |
0.8590 EUR |
0.7314 EUR |
0.8777 EUR |
0.7526 EUR |
| 2025-02-01 |
0.9026 EUR |
2,105.1712 ALICE |
0.9382 EUR |
0.8754 EUR |
0.9382 EUR |
0.8754 EUR |
| 2025-01-31 |
0.9343 EUR |
13,406.9636 ALICE |
0.9239 EUR |
0.9117 EUR |
0.9529 EUR |
0.9277 EUR |
| 2025-01-30 |
0.9161 EUR |
3,859.5356 ALICE |
0.8805 EUR |
0.8805 EUR |
0.9298 EUR |
0.9164 EUR |
| 2025-01-29 |
0.8675 EUR |
7,880.0061 ALICE |
0.8398 EUR |
0.8398 EUR |
0.9000 EUR |
0.8848 EUR |
| 2025-01-28 |
0.8863 EUR |
9,600.7554 ALICE |
0.9197 EUR |
0.8322 EUR |
0.9197 EUR |
0.8322 EUR |
| 2025-01-27 |
0.9025 EUR |
18,873.1143 ALICE |
0.9344 EUR |
0.8332 EUR |
0.9344 EUR |
0.8757 EUR |
| 2025-01-26 |
0.9754 EUR |
46,766.5629 ALICE |
0.9511 EUR |
0.9511 EUR |
0.9852 EUR |
0.9852 EUR |
| 2025-01-25 |
0.9531 EUR |
1,320.0473 ALICE |
0.9520 EUR |
0.9397 EUR |
0.9654 EUR |
0.9576 EUR |
| 2025-01-24 |
0.9830 EUR |
3,409.7553 ALICE |
0.9637 EUR |
0.9550 EUR |
0.9989 EUR |
0.9573 EUR |
| 2025-01-23 |
0.9702 EUR |
12,008.7160 ALICE |
0.9896 EUR |
0.9563 EUR |
0.9980 EUR |
0.9593 EUR |
| 2025-01-22 |
1.0289 EUR |
12,053.6338 ALICE |
1.0380 EUR |
1.0076 EUR |
1.0380 EUR |
1.0118 EUR |
| 2025-01-21 |
1.0164 EUR |
19,071.2175 ALICE |
1.0017 EUR |
0.9539 EUR |
1.0564 EUR |
1.0414 EUR |
| 2025-01-20 |
1.0364 EUR |
52,499.2620 ALICE |
1.0103 EUR |
0.9650 EUR |
1.1035 EUR |
1.0129 EUR |
| 2025-01-19 |
1.0596 EUR |
116,057.1680 ALICE |
1.1151 EUR |
1.0193 EUR |
1.1470 EUR |
1.0193 EUR |
| 2025-01-18 |
1.1395 EUR |
8,046.2891 ALICE |
1.2278 EUR |
1.0956 EUR |
1.2303 EUR |
1.1100 EUR |
| 2025-01-17 |
1.1685 EUR |
16,808.3460 ALICE |
1.1308 EUR |
1.1308 EUR |
1.1877 EUR |
1.1677 EUR |
| 2025-01-16 |
1.1264 EUR |
7,023.7650 ALICE |
1.1196 EUR |
1.0917 EUR |
1.1359 EUR |
1.1282 EUR |
| 2025-01-15 |
1.0872 EUR |
42,666.5949 ALICE |
1.0777 EUR |
1.0472 EUR |
1.1330 EUR |
1.1295 EUR |
| 2025-01-14 |
1.0514 EUR |
11,585.6020 ALICE |
1.0261 EUR |
1.0261 EUR |
1.0594 EUR |
1.0551 EUR |
| 2025-01-13 |
0.9858 EUR |
37,596.3586 ALICE |
1.0602 EUR |
0.9539 EUR |
1.0920 EUR |
1.0096 EUR |
| 2025-01-12 |
1.0687 EUR |
14,174.3089 ALICE |
1.0847 EUR |
1.0583 EUR |
1.0871 EUR |
1.0674 EUR |
| 2025-01-11 |
1.0813 EUR |
1,396.0395 ALICE |
1.0973 EUR |
1.0683 EUR |
1.1064 EUR |
1.1064 EUR |
| 2025-01-10 |
1.0864 EUR |
16,505.2008 ALICE |
1.0642 EUR |
1.0631 EUR |
1.0952 EUR |
1.0924 EUR |
| 2025-01-09 |
1.0731 EUR |
1,375.7032 ALICE |
1.0931 EUR |
1.0430 EUR |
1.0932 EUR |
1.0720 EUR |
| 2025-01-08 |
1.0750 EUR |
47,443.7695 ALICE |
1.1090 EUR |
1.0324 EUR |
1.1112 EUR |
1.0828 EUR |
| 2025-01-07 |
1.1832 EUR |
12,817.1044 ALICE |
1.2540 EUR |
1.1100 EUR |
1.2627 EUR |
1.1103 EUR |
| 2025-01-06 |
1.2521 EUR |
23,468.6376 ALICE |
1.2594 EUR |
1.2288 EUR |
1.2820 EUR |
1.2632 EUR |
| 2025-01-05 |
1.2285 EUR |
9,469.6585 ALICE |
1.2377 EUR |
1.2066 EUR |
1.2447 EUR |
1.2336 EUR |
| 2025-01-04 |
1.2328 EUR |
17,833.0868 ALICE |
1.2180 EUR |
1.2026 EUR |
1.2565 EUR |
1.2478 EUR |
| 2025-01-03 |
1.1964 EUR |
15,937.7857 ALICE |
1.1463 EUR |
1.1245 EUR |
1.2348 EUR |
1.2253 EUR |
| 2025-01-02 |
1.1354 EUR |
7,207.7278 ALICE |
1.1174 EUR |
1.1174 EUR |
1.1646 EUR |
1.1501 EUR |
| 2025-01-01 |
1.0831 EUR |
4,745.2213 ALICE |
1.0823 EUR |
1.0455 EUR |
1.1180 EUR |
1.1073 EUR |
| 2024-12-31 |
1.0839 EUR |
18,552.6611 ALICE |
1.0760 EUR |
1.0633 EUR |
1.1149 EUR |
1.0666 EUR |
| 2024-12-30 |
1.0896 EUR |
48,531.7225 ALICE |
1.1050 EUR |
1.0643 EUR |
1.1402 EUR |
1.1320 EUR |
| 2024-12-29 |
1.1320 EUR |
13,137.7898 ALICE |
1.1563 EUR |
1.0810 EUR |
1.1563 EUR |
1.0919 EUR |
| 2024-12-28 |
1.1385 EUR |
35,165.6400 ALICE |
1.0938 EUR |
1.0938 EUR |
1.1644 EUR |
1.1482 EUR |
| 2024-12-27 |
1.0929 EUR |
15,737.0662 ALICE |
1.0726 EUR |
1.0692 EUR |
1.1441 EUR |
1.1062 EUR |
| 2024-12-26 |
1.0892 EUR |
14,352.2009 ALICE |
1.1483 EUR |
1.0600 EUR |
1.1483 EUR |
1.0715 EUR |
| 2024-12-25 |
1.1640 EUR |
3,735.0016 ALICE |
1.1753 EUR |
1.1340 EUR |
1.1900 EUR |
1.1340 EUR |
| 2024-12-24 |
1.1640 EUR |
8,309.3878 ALICE |
1.1324 EUR |
1.1120 EUR |
1.2032 EUR |
1.1727 EUR |
| 2024-12-23 |
1.0773 EUR |
60,864.7989 ALICE |
1.0418 EUR |
1.0249 EUR |
1.0892 EUR |
1.0742 EUR |
| 2024-12-22 |
1.0621 EUR |
17,689.1245 ALICE |
1.0572 EUR |
1.0335 EUR |
1.0891 EUR |
1.0503 EUR |
| 2024-12-21 |
1.1129 EUR |
10,147.9035 ALICE |
1.1235 EUR |
1.0489 EUR |
1.1800 EUR |
1.0796 EUR |