Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |