Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.8222 EUR |
2,692.7238 FLOW |
0.8265 EUR |
0.8217 EUR |
0.8338 EUR |
0.8262 EUR |
| 2024-04-19 |
0.8220 EUR |
200,729.0007 FLOW |
0.8159 EUR |
0.7562 EUR |
0.8396 EUR |
0.8352 EUR |
| 2024-04-18 |
0.8174 EUR |
209,705.3586 FLOW |
0.7919 EUR |
0.7816 EUR |
0.8295 EUR |
0.8140 EUR |
| 2024-04-17 |
0.7990 EUR |
98,652.2830 FLOW |
0.8343 EUR |
0.7708 EUR |
0.8354 EUR |
0.7949 EUR |
| 2024-04-16 |
0.8257 EUR |
98,201.8441 FLOW |
0.8275 EUR |
0.7882 EUR |
0.8423 EUR |
0.8339 EUR |
| 2024-04-15 |
0.8661 EUR |
114,180.5259 FLOW |
0.8733 EUR |
0.7956 EUR |
0.9137 EUR |
0.8308 EUR |
| 2024-04-14 |
0.8659 EUR |
84,406.9669 FLOW |
0.8219 EUR |
0.7975 EUR |
0.9023 EUR |
0.8789 EUR |
| 2024-04-13 |
0.8719 EUR |
131,208.0173 FLOW |
0.9343 EUR |
0.7340 EUR |
0.9770 EUR |
0.8461 EUR |
| 2024-04-12 |
0.9833 EUR |
200,036.3418 FLOW |
1.1052 EUR |
0.8732 EUR |
1.1251 EUR |
0.9608 EUR |
| 2024-04-11 |
1.1133 EUR |
47,794.6898 FLOW |
1.1240 EUR |
1.0947 EUR |
1.1439 EUR |
1.1020 EUR |
| 2024-04-10 |
1.1139 EUR |
68,091.9179 FLOW |
1.1487 EUR |
1.0950 EUR |
1.1487 EUR |
1.1424 EUR |
| 2024-04-09 |
1.1807 EUR |
90,953.6410 FLOW |
1.2107 EUR |
1.1483 EUR |
1.2112 EUR |
1.1528 EUR |
| 2024-04-08 |
1.1720 EUR |
227,701.9938 FLOW |
1.1388 EUR |
1.1187 EUR |
1.2153 EUR |
1.2046 EUR |
| 2024-04-07 |
1.1570 EUR |
63,283.4412 FLOW |
1.1537 EUR |
1.1339 EUR |
1.1660 EUR |
1.1408 EUR |
| 2024-04-06 |
1.1482 EUR |
92,443.5660 FLOW |
1.1422 EUR |
1.1267 EUR |
1.1627 EUR |
1.1626 EUR |
| 2024-04-05 |
1.1442 EUR |
137,807.1430 FLOW |
1.1353 EUR |
1.0681 EUR |
1.1756 EUR |
1.1506 EUR |
| 2024-04-04 |
1.1180 EUR |
117,375.9641 FLOW |
1.1015 EUR |
1.0622 EUR |
1.1550 EUR |
1.1310 EUR |
| 2024-04-03 |
1.1061 EUR |
81,314.3245 FLOW |
1.0788 EUR |
1.0500 EUR |
1.1303 EUR |
1.0913 EUR |
| 2024-04-02 |
1.0951 EUR |
53,404.6048 FLOW |
1.1504 EUR |
1.0666 EUR |
1.1616 EUR |
1.0939 EUR |
| 2024-04-01 |
1.1937 EUR |
59,656.4351 FLOW |
1.2431 EUR |
1.1429 EUR |
1.2489 EUR |
1.1710 EUR |
| 2024-03-31 |
1.2445 EUR |
177,360.0915 FLOW |
1.1998 EUR |
1.1970 EUR |
1.2546 EUR |
1.2431 EUR |
| 2024-03-30 |
1.2303 EUR |
54,910.0309 FLOW |
1.2466 EUR |
1.2000 EUR |
1.2510 EUR |
1.2055 EUR |
| 2024-03-29 |
1.2498 EUR |
36,189.0408 FLOW |
1.2756 EUR |
1.2242 EUR |
1.2849 EUR |
1.2579 EUR |
| 2024-03-28 |
1.2732 EUR |
53,417.1793 FLOW |
1.2827 EUR |
1.2262 EUR |
1.2999 EUR |
1.2859 EUR |
| 2024-03-27 |
1.3067 EUR |
107,622.5223 FLOW |
1.3381 EUR |
1.2521 EUR |
1.3831 EUR |
1.2902 EUR |
| 2024-03-26 |
1.3135 EUR |
111,783.4903 FLOW |
1.2749 EUR |
1.2698 EUR |
1.3487 EUR |
1.3178 EUR |
| 2024-03-25 |
1.2575 EUR |
129,425.6134 FLOW |
1.2049 EUR |
1.2049 EUR |
1.2907 EUR |
1.2676 EUR |
| 2024-03-24 |
1.1992 EUR |
22,807.0749 FLOW |
1.1570 EUR |
1.1570 EUR |
1.2214 EUR |
1.2131 EUR |
| 2024-03-23 |
1.1851 EUR |
50,731.8136 FLOW |
1.1551 EUR |
1.1450 EUR |
1.2073 EUR |
1.1670 EUR |
| 2024-03-22 |
1.1641 EUR |
108,742.0236 FLOW |
1.1989 EUR |
1.1221 EUR |
1.2345 EUR |
1.1373 EUR |
| 2024-03-21 |
1.1933 EUR |
116,351.2246 FLOW |
1.2200 EUR |
1.1708 EUR |
1.2322 EUR |
1.1984 EUR |
| 2024-03-20 |
1.1314 EUR |
147,093.3416 FLOW |
1.1052 EUR |
1.0446 EUR |
1.2195 EUR |
1.2083 EUR |
| 2024-03-19 |
1.1361 EUR |
179,202.5457 FLOW |
1.1769 EUR |
1.0471 EUR |
1.2339 EUR |
1.1013 EUR |
| 2024-03-18 |
1.2124 EUR |
128,419.9876 FLOW |
1.2289 EUR |
1.1583 EUR |
1.2900 EUR |
1.1948 EUR |
| 2024-03-17 |
1.1790 EUR |
100,686.1305 FLOW |
1.1708 EUR |
1.1045 EUR |
1.2628 EUR |
1.2425 EUR |
| 2024-03-16 |
1.2148 EUR |
275,575.1902 FLOW |
1.2916 EUR |
1.1225 EUR |
1.3237 EUR |
1.1331 EUR |
| 2024-03-15 |
1.2598 EUR |
364,432.0214 FLOW |
1.4146 EUR |
1.1827 EUR |
1.4146 EUR |
1.2791 EUR |
| 2024-03-14 |
1.3836 EUR |
209,517.0668 FLOW |
1.4622 EUR |
1.3162 EUR |
1.4622 EUR |
1.4072 EUR |
| 2024-03-13 |
1.4746 EUR |
310,896.5936 FLOW |
1.5070 EUR |
1.4150 EUR |
1.5500 EUR |
1.4596 EUR |
| 2024-03-12 |
1.4638 EUR |
815,645.3417 FLOW |
1.3906 EUR |
1.3600 EUR |
1.5395 EUR |
1.4945 EUR |
| 2024-03-11 |
1.3617 EUR |
503,773.5636 FLOW |
1.2985 EUR |
1.2322 EUR |
1.4484 EUR |
1.3919 EUR |
| 2024-03-10 |
1.3126 EUR |
226,477.9702 FLOW |
1.2636 EUR |
1.2552 EUR |
1.3636 EUR |
1.2828 EUR |
| 2024-03-09 |
1.2776 EUR |
193,227.4818 FLOW |
1.2111 EUR |
1.1941 EUR |
1.3244 EUR |
1.2616 EUR |
| 2024-03-08 |
1.2018 EUR |
287,039.3034 FLOW |
1.2113 EUR |
1.1500 EUR |
1.2338 EUR |
1.2209 EUR |
| 2024-03-07 |
1.2310 EUR |
523,411.6283 FLOW |
1.1226 EUR |
1.1079 EUR |
1.2819 EUR |
1.2265 EUR |
| 2024-03-06 |
1.0529 EUR |
234,043.0357 FLOW |
1.0333 EUR |
0.9908 EUR |
1.1227 EUR |
1.1136 EUR |
| 2024-03-05 |
1.0748 EUR |
680,194.9559 FLOW |
1.1221 EUR |
0.9000 EUR |
1.1646 EUR |
1.0270 EUR |
| 2024-03-04 |
1.1506 EUR |
411,674.8491 FLOW |
1.1304 EUR |
1.0858 EUR |
1.1952 EUR |
1.1312 EUR |
| 2024-03-03 |
1.0603 EUR |
275,934.3219 FLOW |
1.1122 EUR |
0.9728 EUR |
1.1294 EUR |
1.1211 EUR |
| 2024-03-02 |
1.1039 EUR |
320,900.5009 FLOW |
1.0399 EUR |
1.0198 EUR |
1.1450 EUR |
1.1207 EUR |