Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.3492 EUR |
41,749.9149 FLOW |
0.3541 EUR |
0.3385 EUR |
0.3543 EUR |
0.3416 EUR |
| 2025-05-02 |
0.3575 EUR |
18,473.1175 FLOW |
0.3599 EUR |
0.3560 EUR |
0.3608 EUR |
0.3560 EUR |
| 2025-05-01 |
0.3563 EUR |
16,717.7113 FLOW |
0.3551 EUR |
0.3528 EUR |
0.3649 EUR |
0.3614 EUR |
| 2025-04-30 |
0.3513 EUR |
31,169.9802 FLOW |
0.3541 EUR |
0.3460 EUR |
0.3579 EUR |
0.3529 EUR |
| 2025-04-29 |
0.3593 EUR |
22,870.7852 FLOW |
0.3583 EUR |
0.3549 EUR |
0.3636 EUR |
0.3583 EUR |
| 2025-04-28 |
0.3572 EUR |
16,369.5492 FLOW |
0.3490 EUR |
0.3434 EUR |
0.3624 EUR |
0.3556 EUR |
| 2025-04-27 |
0.3518 EUR |
8,740.9218 FLOW |
0.3504 EUR |
0.3490 EUR |
0.3536 EUR |
0.3498 EUR |
| 2025-04-26 |
0.3579 EUR |
132,310.0448 FLOW |
0.3597 EUR |
0.3554 EUR |
0.3655 EUR |
0.3602 EUR |
| 2025-04-25 |
0.3560 EUR |
15,458.2514 FLOW |
0.3576 EUR |
0.3541 EUR |
0.3600 EUR |
0.3564 EUR |
| 2025-04-24 |
0.3455 EUR |
55,588.8704 FLOW |
0.3506 EUR |
0.3341 EUR |
0.3530 EUR |
0.3508 EUR |
| 2025-04-23 |
0.3507 EUR |
25,135.9881 FLOW |
0.3500 EUR |
0.3457 EUR |
0.3536 EUR |
0.3501 EUR |
| 2025-04-22 |
0.3297 EUR |
43,082.7436 FLOW |
0.3226 EUR |
0.3203 EUR |
0.3445 EUR |
0.3445 EUR |
| 2025-04-21 |
0.3273 EUR |
36,769.4107 FLOW |
0.3271 EUR |
0.3206 EUR |
0.3303 EUR |
0.3211 EUR |
| 2025-04-20 |
0.3256 EUR |
92,952.3863 FLOW |
0.3280 EUR |
0.3208 EUR |
0.3300 EUR |
0.3300 EUR |
| 2025-04-19 |
0.3216 EUR |
21,127.3798 FLOW |
0.3152 EUR |
0.3152 EUR |
0.3259 EUR |
0.3215 EUR |
| 2025-04-18 |
0.3108 EUR |
20,221.0936 FLOW |
0.3050 EUR |
0.3042 EUR |
0.3174 EUR |
0.3164 EUR |
| 2025-04-17 |
0.3057 EUR |
29,986.4529 FLOW |
0.3082 EUR |
0.3033 EUR |
0.3085 EUR |
0.3048 EUR |
| 2025-04-16 |
0.3006 EUR |
40,827.8445 FLOW |
0.3027 EUR |
0.2964 EUR |
0.3055 EUR |
0.3036 EUR |
| 2025-04-15 |
0.3131 EUR |
18,897.8334 FLOW |
0.3113 EUR |
0.3066 EUR |
0.3141 EUR |
0.3066 EUR |
| 2025-04-14 |
0.3103 EUR |
11,354.1792 FLOW |
0.3107 EUR |
0.3078 EUR |
0.3153 EUR |
0.3132 EUR |
| 2025-04-13 |
0.3118 EUR |
128,274.4700 FLOW |
0.3180 EUR |
0.3078 EUR |
0.3182 EUR |
0.3078 EUR |
| 2025-04-12 |
0.3145 EUR |
61,991.1522 FLOW |
0.3070 EUR |
0.3054 EUR |
0.3229 EUR |
0.3199 EUR |
| 2025-04-11 |
0.3056 EUR |
82,471.8055 FLOW |
0.3007 EUR |
0.3007 EUR |
0.3109 EUR |
0.3097 EUR |
| 2025-04-10 |
0.3073 EUR |
13,364.8352 FLOW |
0.3166 EUR |
0.2942 EUR |
0.3166 EUR |
0.2983 EUR |
| 2025-04-09 |
0.3068 EUR |
88,341.8183 FLOW |
0.2824 EUR |
0.2781 EUR |
0.3198 EUR |
0.3176 EUR |
| 2025-04-08 |
0.2953 EUR |
177,245.8469 FLOW |
0.3001 EUR |
0.2838 EUR |
0.3062 EUR |
0.2838 EUR |
| 2025-04-07 |
0.2960 EUR |
272,664.7734 FLOW |
0.3023 EUR |
0.2781 EUR |
0.3113 EUR |
0.2997 EUR |
| 2025-04-06 |
0.3287 EUR |
30,497.7997 FLOW |
0.3382 EUR |
0.3163 EUR |
0.3385 EUR |
0.3182 EUR |
| 2025-04-05 |
0.3419 EUR |
24,219.9360 FLOW |
0.3422 EUR |
0.3341 EUR |
0.3448 EUR |
0.3352 EUR |
| 2025-04-04 |
0.3353 EUR |
68,010.2507 FLOW |
0.3353 EUR |
0.3274 EUR |
0.3430 EUR |
0.3373 EUR |
| 2025-04-03 |
0.3351 EUR |
106,005.4008 FLOW |
0.3439 EUR |
0.3171 EUR |
0.3468 EUR |
0.3330 EUR |
| 2025-04-02 |
0.3541 EUR |
237,749.6795 FLOW |
0.3502 EUR |
0.3498 EUR |
0.3655 EUR |
0.3590 EUR |
| 2025-04-01 |
0.3623 EUR |
35,856.7238 FLOW |
0.3522 EUR |
0.3522 EUR |
0.3662 EUR |
0.3635 EUR |
| 2025-03-31 |
0.3463 EUR |
253,820.6725 FLOW |
0.3504 EUR |
0.3429 EUR |
0.3559 EUR |
0.3526 EUR |
| 2025-03-30 |
0.3544 EUR |
136,485.5611 FLOW |
0.3565 EUR |
0.3480 EUR |
0.3605 EUR |
0.3521 EUR |
| 2025-03-29 |
0.3555 EUR |
34,080.9603 FLOW |
0.3646 EUR |
0.3470 EUR |
0.3646 EUR |
0.3473 EUR |
| 2025-03-28 |
0.3644 EUR |
50,954.7834 FLOW |
0.3864 EUR |
0.3598 EUR |
0.3864 EUR |
0.3633 EUR |
| 2025-03-27 |
0.3915 EUR |
23,977.1821 FLOW |
0.3973 EUR |
0.3865 EUR |
0.3973 EUR |
0.3905 EUR |
| 2025-03-26 |
0.4002 EUR |
16,019.1769 FLOW |
0.3982 EUR |
0.3945 EUR |
0.4063 EUR |
0.3952 EUR |
| 2025-03-25 |
0.3942 EUR |
66,969.4663 FLOW |
0.3973 EUR |
0.3897 EUR |
0.4010 EUR |
0.3975 EUR |
| 2025-03-24 |
0.3905 EUR |
60,675.2155 FLOW |
0.3810 EUR |
0.3797 EUR |
0.3985 EUR |
0.3961 EUR |
| 2025-03-23 |
0.3840 EUR |
80,921.4979 FLOW |
0.3874 EUR |
0.3769 EUR |
0.3908 EUR |
0.3774 EUR |
| 2025-03-22 |
0.3868 EUR |
5,556.2473 FLOW |
0.3805 EUR |
0.3805 EUR |
0.3907 EUR |
0.3873 EUR |
| 2025-03-21 |
0.3859 EUR |
34,787.8370 FLOW |
0.3883 EUR |
0.3793 EUR |
0.3904 EUR |
0.3836 EUR |
| 2025-03-20 |
0.3963 EUR |
79,108.5302 FLOW |
0.4013 EUR |
0.3886 EUR |
0.4016 EUR |
0.3891 EUR |
| 2025-03-19 |
0.3897 EUR |
80,631.9897 FLOW |
0.3878 EUR |
0.3878 EUR |
0.4002 EUR |
0.3959 EUR |
| 2025-03-18 |
0.3754 EUR |
131,446.1898 FLOW |
0.3812 EUR |
0.3686 EUR |
0.3812 EUR |
0.3768 EUR |
| 2025-03-17 |
0.3824 EUR |
59,184.8581 FLOW |
0.3743 EUR |
0.3726 EUR |
0.3884 EUR |
0.3848 EUR |
| 2025-03-16 |
0.3764 EUR |
10,614.8968 FLOW |
0.3814 EUR |
0.3696 EUR |
0.3814 EUR |
0.3767 EUR |
| 2025-03-15 |
0.3755 EUR |
118,355.2567 FLOW |
0.3709 EUR |
0.3693 EUR |
0.3838 EUR |
0.3823 EUR |