Identifier on Bitvavo: FLOW-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-23 |
0.6599 EUR |
20,918.9571 FLOW |
0.6620 EUR |
0.6446 EUR |
0.6785 EUR |
0.6503 EUR |
2025-01-22 |
0.6852 EUR |
10,221.7541 FLOW |
0.6911 EUR |
0.6727 EUR |
0.6963 EUR |
0.6745 EUR |
2025-01-21 |
0.6853 EUR |
30,269.8717 FLOW |
0.6772 EUR |
0.6536 EUR |
0.7045 EUR |
0.6911 EUR |
2025-01-20 |
0.6881 EUR |
98,406.6420 FLOW |
0.6652 EUR |
0.6475 EUR |
0.7286 EUR |
0.6808 EUR |
2025-01-19 |
0.6958 EUR |
219,573.5652 FLOW |
0.7291 EUR |
0.6594 EUR |
0.7348 EUR |
0.6594 EUR |
2025-01-18 |
0.7424 EUR |
42,382.0046 FLOW |
0.7859 EUR |
0.7116 EUR |
0.7889 EUR |
0.7137 EUR |
2025-01-17 |
0.7770 EUR |
37,355.9154 FLOW |
0.7408 EUR |
0.7407 EUR |
0.7932 EUR |
0.7883 EUR |
2025-01-16 |
0.7484 EUR |
52,385.2403 FLOW |
0.7428 EUR |
0.7305 EUR |
0.7637 EUR |
0.7413 EUR |
2025-01-15 |
0.7227 EUR |
44,914.1580 FLOW |
0.7080 EUR |
0.6924 EUR |
0.7543 EUR |
0.7450 EUR |
2025-01-14 |
0.7050 EUR |
36,773.3272 FLOW |
0.6778 EUR |
0.6778 EUR |
0.7127 EUR |
0.7059 EUR |
2025-01-13 |
0.6699 EUR |
21,883.2013 FLOW |
0.7052 EUR |
0.6500 EUR |
0.7237 EUR |
0.6812 EUR |
2025-01-12 |
0.7163 EUR |
17,716.6258 FLOW |
0.7340 EUR |
0.7082 EUR |
0.7379 EUR |
0.7092 EUR |
2025-01-11 |
0.7250 EUR |
23,182.1579 FLOW |
0.7273 EUR |
0.7144 EUR |
0.7421 EUR |
0.7302 EUR |
2025-01-10 |
0.7205 EUR |
28,428.9349 FLOW |
0.6900 EUR |
0.6900 EUR |
0.7340 EUR |
0.7314 EUR |
2025-01-09 |
0.7178 EUR |
54,054.8141 FLOW |
0.7075 EUR |
0.6912 EUR |
0.7334 EUR |
0.6912 EUR |
2025-01-08 |
0.6939 EUR |
23,114.4189 FLOW |
0.7283 EUR |
0.6753 EUR |
0.7283 EUR |
0.6969 EUR |
2025-01-07 |
0.7612 EUR |
25,802.4205 FLOW |
0.8077 EUR |
0.7277 EUR |
0.8077 EUR |
0.7277 EUR |
2025-01-06 |
0.7991 EUR |
65,360.7058 FLOW |
0.7773 EUR |
0.7772 EUR |
0.8191 EUR |
0.8139 EUR |
2025-01-05 |
0.7692 EUR |
40,095.9390 FLOW |
0.7706 EUR |
0.7599 EUR |
0.7782 EUR |
0.7769 EUR |
2025-01-04 |
0.7729 EUR |
27,308.9321 FLOW |
0.7741 EUR |
0.7581 EUR |
0.7825 EUR |
0.7682 EUR |
2025-01-03 |
0.7646 EUR |
148,874.1939 FLOW |
0.7233 EUR |
0.7166 EUR |
0.7738 EUR |
0.7638 EUR |
2025-01-02 |
0.7230 EUR |
24,869.8187 FLOW |
0.7062 EUR |
0.7030 EUR |
0.7348 EUR |
0.7235 EUR |
2025-01-01 |
0.6818 EUR |
14,003.0316 FLOW |
0.6785 EUR |
0.6562 EUR |
0.7061 EUR |
0.7061 EUR |
2024-12-31 |
0.6908 EUR |
144,951.6164 FLOW |
0.6732 EUR |
0.6594 EUR |
0.6949 EUR |
0.6740 EUR |
2024-12-30 |
0.6891 EUR |
25,494.4601 FLOW |
0.6907 EUR |
0.6582 EUR |
0.7125 EUR |
0.6987 EUR |
2024-12-29 |
0.6848 EUR |
18,331.4817 FLOW |
0.7133 EUR |
0.6700 EUR |
0.7198 EUR |
0.6720 EUR |
2024-12-28 |
0.7013 EUR |
18,141.1500 FLOW |
0.6956 EUR |
0.6866 EUR |
0.7137 EUR |
0.7080 EUR |
2024-12-27 |
0.7025 EUR |
27,872.0292 FLOW |
0.6711 EUR |
0.6711 EUR |
0.7162 EUR |
0.7018 EUR |
2024-12-26 |
0.6908 EUR |
92,148.1967 FLOW |
0.7317 EUR |
0.6690 EUR |
0.7317 EUR |
0.6719 EUR |