Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.6859 EUR |
38,714.2867 FLOW |
0.6787 EUR |
0.6735 EUR |
0.6956 EUR |
0.6863 EUR |
| 2024-01-23 |
0.6593 EUR |
121,505.1184 FLOW |
0.6856 EUR |
0.6371 EUR |
0.6981 EUR |
0.6577 EUR |
| 2024-01-22 |
0.7257 EUR |
237,089.7785 FLOW |
0.7290 EUR |
0.6711 EUR |
0.7612 EUR |
0.6861 EUR |
| 2024-01-21 |
0.7355 EUR |
111,402.5825 FLOW |
0.7223 EUR |
0.7167 EUR |
0.7485 EUR |
0.7334 EUR |
| 2024-01-20 |
0.7067 EUR |
76,546.1926 FLOW |
0.7095 EUR |
0.6975 EUR |
0.7196 EUR |
0.7196 EUR |
| 2024-01-19 |
0.7062 EUR |
135,733.9069 FLOW |
0.7199 EUR |
0.6693 EUR |
0.7199 EUR |
0.7111 EUR |
| 2024-01-18 |
0.7345 EUR |
239,742.6864 FLOW |
0.7546 EUR |
0.7021 EUR |
0.7635 EUR |
0.7207 EUR |
| 2024-01-17 |
0.7589 EUR |
95,042.6240 FLOW |
0.7797 EUR |
0.7489 EUR |
0.7842 EUR |
0.7512 EUR |
| 2024-01-16 |
0.7679 EUR |
101,773.9410 FLOW |
0.7514 EUR |
0.7513 EUR |
0.7950 EUR |
0.7840 EUR |
| 2024-01-15 |
0.7572 EUR |
83,235.6908 FLOW |
0.7459 EUR |
0.7415 EUR |
0.7663 EUR |
0.7537 EUR |
| 2024-01-14 |
0.7594 EUR |
136,051.5547 FLOW |
0.7730 EUR |
0.7397 EUR |
0.7730 EUR |
0.7453 EUR |
| 2024-01-13 |
0.7689 EUR |
136,683.5363 FLOW |
0.7570 EUR |
0.7253 EUR |
0.8008 EUR |
0.7770 EUR |
| 2024-01-12 |
0.8108 EUR |
404,344.9507 FLOW |
0.8020 EUR |
0.7348 EUR |
0.8536 EUR |
0.7582 EUR |
| 2024-01-11 |
0.8094 EUR |
842,746.7206 FLOW |
0.7464 EUR |
0.7462 EUR |
0.8466 EUR |
0.7901 EUR |
| 2024-01-10 |
0.7127 EUR |
197,053.1693 FLOW |
0.7017 EUR |
0.6677 EUR |
0.7648 EUR |
0.7456 EUR |
| 2024-01-09 |
0.7022 EUR |
222,515.0978 FLOW |
0.7430 EUR |
0.6776 EUR |
0.7465 EUR |
0.6958 EUR |
| 2024-01-08 |
0.6964 EUR |
181,521.2180 FLOW |
0.6978 EUR |
0.6454 EUR |
0.7580 EUR |
0.7505 EUR |
| 2024-01-07 |
0.7355 EUR |
209,628.5176 FLOW |
0.7474 EUR |
0.6821 EUR |
0.7666 EUR |
0.6821 EUR |
| 2024-01-06 |
0.7357 EUR |
97,798.5684 FLOW |
0.7403 EUR |
0.6868 EUR |
0.7623 EUR |
0.7539 EUR |
| 2024-01-05 |
0.7341 EUR |
240,365.6836 FLOW |
0.7797 EUR |
0.7140 EUR |
0.7829 EUR |
0.7435 EUR |
| 2024-01-04 |
0.7705 EUR |
154,072.0498 FLOW |
0.7601 EUR |
0.7417 EUR |
0.7965 EUR |
0.7904 EUR |
| 2024-01-03 |
0.7716 EUR |
473,740.8772 FLOW |
0.8369 EUR |
0.6481 EUR |
0.8719 EUR |
0.7583 EUR |
| 2024-01-02 |
0.8670 EUR |
183,639.5622 FLOW |
0.8618 EUR |
0.8341 EUR |
0.8981 EUR |
0.8393 EUR |
| 2024-01-01 |
0.8404 EUR |
183,366.8657 FLOW |
0.8309 EUR |
0.8078 EUR |
0.8754 EUR |
0.8693 EUR |
| 2023-12-31 |
0.8319 EUR |
130,739.0508 FLOW |
0.8030 EUR |
0.8030 EUR |
0.8545 EUR |
0.8213 EUR |
| 2023-12-30 |
0.8098 EUR |
86,216.5586 FLOW |
0.8222 EUR |
0.7912 EUR |
0.8323 EUR |
0.8111 EUR |
| 2023-12-29 |
0.8583 EUR |
193,185.4799 FLOW |
0.8295 EUR |
0.7924 EUR |
1.0672 EUR |
0.8217 EUR |
| 2023-12-28 |
0.8516 EUR |
130,090.0086 FLOW |
0.8917 EUR |
0.8140 EUR |
0.9098 EUR |
0.8334 EUR |
| 2023-12-27 |
0.8705 EUR |
137,125.5836 FLOW |
0.8641 EUR |
0.8286 EUR |
0.8944 EUR |
0.8738 EUR |
| 2023-12-26 |
0.8681 EUR |
415,548.4512 FLOW |
0.9044 EUR |
0.8131 EUR |
0.9360 EUR |
0.8642 EUR |
| 2023-12-25 |
0.9070 EUR |
818,298.5685 FLOW |
0.8681 EUR |
0.8522 EUR |
0.9388 EUR |
0.9099 EUR |
| 2023-12-24 |
0.8576 EUR |
239,144.6833 FLOW |
0.8286 EUR |
0.8160 EUR |
0.8798 EUR |
0.8443 EUR |
| 2023-12-23 |
0.8185 EUR |
280,189.0608 FLOW |
0.8401 EUR |
0.8069 EUR |
0.8410 EUR |
0.8296 EUR |
| 2023-12-22 |
0.8311 EUR |
752,884.2271 FLOW |
0.8354 EUR |
0.7978 EUR |
0.8851 EUR |
0.8390 EUR |
| 2023-12-21 |
0.8741 EUR |
2,948,726.6073 FLOW |
0.7657 EUR |
0.7555 EUR |
1.2750 EUR |
0.8396 EUR |
| 2023-12-20 |
0.7638 EUR |
418,525.2591 FLOW |
0.7061 EUR |
0.6975 EUR |
0.7843 EUR |
0.7642 EUR |
| 2023-12-19 |
0.7242 EUR |
130,995.4755 FLOW |
0.7131 EUR |
0.6934 EUR |
0.7397 EUR |
0.7055 EUR |
| 2023-12-18 |
0.6919 EUR |
88,681.9851 FLOW |
0.7167 EUR |
0.6596 EUR |
0.7297 EUR |
0.7136 EUR |
| 2023-12-17 |
0.7199 EUR |
66,825.7626 FLOW |
0.7330 EUR |
0.7015 EUR |
0.7330 EUR |
0.7060 EUR |
| 2023-12-16 |
0.7249 EUR |
69,230.6608 FLOW |
0.6914 EUR |
0.6871 EUR |
0.7621 EUR |
0.7286 EUR |
| 2023-12-15 |
0.7193 EUR |
33,446.4637 FLOW |
0.7358 EUR |
0.7000 EUR |
0.7358 EUR |
0.7000 EUR |
| 2023-12-14 |
0.7227 EUR |
163,124.2315 FLOW |
0.7249 EUR |
0.6991 EUR |
0.7420 EUR |
0.7390 EUR |
| 2023-12-13 |
0.6989 EUR |
95,992.7972 FLOW |
0.7241 EUR |
0.6778 EUR |
0.7320 EUR |
0.7248 EUR |
| 2023-12-12 |
0.7159 EUR |
95,521.6432 FLOW |
0.7164 EUR |
0.7018 EUR |
0.7259 EUR |
0.7218 EUR |
| 2023-12-11 |
0.7149 EUR |
185,505.0611 FLOW |
0.7762 EUR |
0.6737 EUR |
0.7790 EUR |
0.7145 EUR |
| 2023-12-10 |
0.7885 EUR |
122,617.5280 FLOW |
0.7937 EUR |
0.7615 EUR |
0.8167 EUR |
0.7789 EUR |
| 2023-12-09 |
0.7972 EUR |
553,432.1847 FLOW |
0.7580 EUR |
0.7580 EUR |
0.8171 EUR |
0.7902 EUR |
| 2023-12-08 |
0.7428 EUR |
175,226.4370 FLOW |
0.7306 EUR |
0.7173 EUR |
0.7619 EUR |
0.7555 EUR |
| 2023-12-07 |
0.7098 EUR |
260,714.2009 FLOW |
0.7045 EUR |
0.6891 EUR |
0.7330 EUR |
0.7238 EUR |
| 2023-12-06 |
0.7192 EUR |
234,720.6011 FLOW |
0.7526 EUR |
0.6850 EUR |
0.7526 EUR |
0.7004 EUR |