Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.3683 EUR |
35,431.7972 FLOW |
0.3631 EUR |
0.3631 EUR |
0.3776 EUR |
0.3718 EUR |
| 2025-03-13 |
0.3652 EUR |
85,530.7869 FLOW |
0.3672 EUR |
0.3550 EUR |
0.3718 EUR |
0.3569 EUR |
| 2025-03-12 |
0.3659 EUR |
43,459.3923 FLOW |
0.3573 EUR |
0.3535 EUR |
0.3715 EUR |
0.3612 EUR |
| 2025-03-11 |
0.3415 EUR |
109,444.1536 FLOW |
0.3517 EUR |
0.3292 EUR |
0.3568 EUR |
0.3492 EUR |
| 2025-03-10 |
0.3694 EUR |
34,014.7147 FLOW |
0.3779 EUR |
0.3546 EUR |
0.3805 EUR |
0.3577 EUR |
| 2025-03-09 |
0.3734 EUR |
35,075.9769 FLOW |
0.3600 EUR |
0.3597 EUR |
0.3990 EUR |
0.3656 EUR |
| 2025-03-08 |
0.3973 EUR |
21,667.9283 FLOW |
0.3963 EUR |
0.3940 EUR |
0.4015 EUR |
0.3950 EUR |
| 2025-03-07 |
0.4100 EUR |
82,279.0433 FLOW |
0.4041 EUR |
0.3871 EUR |
0.4158 EUR |
0.4099 EUR |
| 2025-03-06 |
0.4187 EUR |
45,210.7690 FLOW |
0.4248 EUR |
0.4011 EUR |
0.4252 EUR |
0.4023 EUR |
| 2025-03-05 |
0.4161 EUR |
28,684.2475 FLOW |
0.4177 EUR |
0.4069 EUR |
0.4235 EUR |
0.4137 EUR |
| 2025-03-04 |
0.4107 EUR |
61,017.4186 FLOW |
0.4045 EUR |
0.3916 EUR |
0.4271 EUR |
0.4139 EUR |
| 2025-03-03 |
0.4919 EUR |
11,613.3791 FLOW |
0.5020 EUR |
0.4692 EUR |
0.5020 EUR |
0.4747 EUR |
| 2025-03-02 |
0.4916 EUR |
83,679.5277 FLOW |
0.4593 EUR |
0.4521 EUR |
0.5065 EUR |
0.4607 EUR |
| 2025-03-01 |
0.4528 EUR |
24,544.1855 FLOW |
0.4533 EUR |
0.4458 EUR |
0.4533 EUR |
0.4458 EUR |
| 2025-02-28 |
0.4480 EUR |
53,515.3616 FLOW |
0.4361 EUR |
0.4267 EUR |
0.4665 EUR |
0.4654 EUR |
| 2025-02-27 |
0.4561 EUR |
19,019.5982 FLOW |
0.4552 EUR |
0.4545 EUR |
0.4730 EUR |
0.4627 EUR |
| 2025-02-26 |
0.4437 EUR |
19,929.6029 FLOW |
0.4552 EUR |
0.4339 EUR |
0.4552 EUR |
0.4370 EUR |
| 2025-02-25 |
0.4367 EUR |
39,804.1542 FLOW |
0.4517 EUR |
0.4215 EUR |
0.4544 EUR |
0.4490 EUR |
| 2025-02-24 |
0.4751 EUR |
38,851.7594 FLOW |
0.4832 EUR |
0.4466 EUR |
0.4867 EUR |
0.4653 EUR |
| 2025-02-23 |
0.4996 EUR |
11,139.2411 FLOW |
0.5020 EUR |
0.4929 EUR |
0.5091 EUR |
0.4933 EUR |
| 2025-02-22 |
0.5082 EUR |
20,063.2469 FLOW |
0.4987 EUR |
0.4956 EUR |
0.5091 EUR |
0.5086 EUR |
| 2025-02-21 |
0.5047 EUR |
27,621.5017 FLOW |
0.5107 EUR |
0.4877 EUR |
0.5305 EUR |
0.4884 EUR |
| 2025-02-20 |
0.5039 EUR |
27,646.1897 FLOW |
0.4977 EUR |
0.4977 EUR |
0.5081 EUR |
0.5076 EUR |
| 2025-02-19 |
0.4885 EUR |
97,557.4681 FLOW |
0.4761 EUR |
0.4761 EUR |
0.4961 EUR |
0.4952 EUR |
| 2025-02-18 |
0.4796 EUR |
19,723.5949 FLOW |
0.4795 EUR |
0.4657 EUR |
0.4979 EUR |
0.4763 EUR |
| 2025-02-17 |
0.4946 EUR |
17,327.4031 FLOW |
0.4975 EUR |
0.4871 EUR |
0.5057 EUR |
0.4938 EUR |
| 2025-02-16 |
0.4958 EUR |
26,063.0357 FLOW |
0.5002 EUR |
0.4904 EUR |
0.5022 EUR |
0.4905 EUR |
| 2025-02-15 |
0.4966 EUR |
6,724.5993 FLOW |
0.5046 EUR |
0.4902 EUR |
0.5063 EUR |
0.4902 EUR |
| 2025-02-14 |
0.5065 EUR |
68,939.4439 FLOW |
0.5003 EUR |
0.4992 EUR |
0.5153 EUR |
0.5153 EUR |
| 2025-02-13 |
0.4995 EUR |
12,105.4923 FLOW |
0.5075 EUR |
0.4948 EUR |
0.5198 EUR |
0.4993 EUR |
| 2025-02-12 |
0.4915 EUR |
64,831.8657 FLOW |
0.4943 EUR |
0.4785 EUR |
0.5068 EUR |
0.5059 EUR |
| 2025-02-11 |
0.5048 EUR |
11,099.5331 FLOW |
0.5036 EUR |
0.4914 EUR |
0.5173 EUR |
0.4914 EUR |
| 2025-02-10 |
0.4886 EUR |
30,597.2642 FLOW |
0.4867 EUR |
0.4711 EUR |
0.5009 EUR |
0.4985 EUR |
| 2025-02-09 |
0.4881 EUR |
35,093.3319 FLOW |
0.4893 EUR |
0.4661 EUR |
0.4988 EUR |
0.4837 EUR |
| 2025-02-08 |
0.4747 EUR |
38,663.5319 FLOW |
0.4629 EUR |
0.4629 EUR |
0.4858 EUR |
0.4858 EUR |
| 2025-02-07 |
0.4649 EUR |
59,001.6564 FLOW |
0.4561 EUR |
0.4551 EUR |
0.4831 EUR |
0.4599 EUR |
| 2025-02-06 |
0.4625 EUR |
45,167.8692 FLOW |
0.4696 EUR |
0.4497 EUR |
0.4804 EUR |
0.4538 EUR |
| 2025-02-05 |
0.4754 EUR |
89,353.8498 FLOW |
0.4777 EUR |
0.4670 EUR |
0.4905 EUR |
0.4677 EUR |
| 2025-02-04 |
0.4890 EUR |
52,228.3221 FLOW |
0.5225 EUR |
0.4642 EUR |
0.5225 EUR |
0.4654 EUR |
| 2025-02-03 |
0.4435 EUR |
197,170.0570 FLOW |
0.4800 EUR |
0.3950 EUR |
0.5203 EUR |
0.5203 EUR |
| 2025-02-02 |
0.5380 EUR |
116,526.8416 FLOW |
0.5872 EUR |
0.5042 EUR |
0.5901 EUR |
0.5101 EUR |
| 2025-02-01 |
0.6041 EUR |
18,985.0372 FLOW |
0.6283 EUR |
0.5825 EUR |
0.6360 EUR |
0.5846 EUR |
| 2025-01-31 |
0.6231 EUR |
15,465.6216 FLOW |
0.6224 EUR |
0.6158 EUR |
0.6441 EUR |
0.6232 EUR |
| 2025-01-30 |
0.6163 EUR |
9,408.9527 FLOW |
0.6003 EUR |
0.6003 EUR |
0.6259 EUR |
0.6199 EUR |
| 2025-01-29 |
0.5842 EUR |
15,160.8362 FLOW |
0.5843 EUR |
0.5811 EUR |
0.6130 EUR |
0.6070 EUR |
| 2025-01-28 |
0.6122 EUR |
10,206.2764 FLOW |
0.6155 EUR |
0.5847 EUR |
0.6215 EUR |
0.5847 EUR |
| 2025-01-27 |
0.5906 EUR |
30,178.5185 FLOW |
0.6320 EUR |
0.5750 EUR |
0.6320 EUR |
0.6089 EUR |
| 2025-01-26 |
0.6550 EUR |
7,142.5650 FLOW |
0.6538 EUR |
0.6496 EUR |
0.6630 EUR |
0.6610 EUR |
| 2025-01-25 |
0.6490 EUR |
6,247.1531 FLOW |
0.6392 EUR |
0.6358 EUR |
0.6579 EUR |
0.6579 EUR |
| 2025-01-24 |
0.6650 EUR |
8,710.6222 FLOW |
0.6446 EUR |
0.6446 EUR |
0.6733 EUR |
0.6477 EUR |