Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.6908 EUR |
92,148.1967 FLOW |
0.7317 EUR |
0.6690 EUR |
0.7317 EUR |
0.6719 EUR |
| 2024-12-25 |
0.7488 EUR |
14,183.1086 FLOW |
0.7678 EUR |
0.7300 EUR |
0.7678 EUR |
0.7300 EUR |
| 2024-12-24 |
0.7509 EUR |
30,312.8051 FLOW |
0.7426 EUR |
0.7260 EUR |
0.7779 EUR |
0.7698 EUR |
| 2024-12-23 |
0.6887 EUR |
30,954.5760 FLOW |
0.6898 EUR |
0.6731 EUR |
0.7144 EUR |
0.6941 EUR |
| 2024-12-22 |
0.6936 EUR |
53,133.4874 FLOW |
0.6839 EUR |
0.6656 EUR |
0.7134 EUR |
0.6867 EUR |
| 2024-12-21 |
0.7074 EUR |
82,301.0480 FLOW |
0.7211 EUR |
0.6714 EUR |
0.7552 EUR |
0.6778 EUR |
| 2024-12-20 |
0.6548 EUR |
356,706.7703 FLOW |
0.7089 EUR |
0.6042 EUR |
0.7262 EUR |
0.7154 EUR |
| 2024-12-19 |
0.7173 EUR |
111,984.5004 FLOW |
0.7566 EUR |
0.6764 EUR |
0.7754 EUR |
0.7075 EUR |
| 2024-12-18 |
0.8129 EUR |
123,520.9941 FLOW |
0.8341 EUR |
0.7582 EUR |
0.8379 EUR |
0.7742 EUR |
| 2024-12-17 |
0.8536 EUR |
49,503.1546 FLOW |
0.8620 EUR |
0.8386 EUR |
0.8797 EUR |
0.8440 EUR |
| 2024-12-16 |
0.8861 EUR |
52,603.2791 FLOW |
0.9106 EUR |
0.8591 EUR |
0.9250 EUR |
0.8756 EUR |
| 2024-12-15 |
0.9012 EUR |
17,291.1082 FLOW |
0.8854 EUR |
0.8642 EUR |
0.9215 EUR |
0.8973 EUR |
| 2024-12-14 |
0.9148 EUR |
26,784.8866 FLOW |
0.9367 EUR |
0.8708 EUR |
0.9535 EUR |
0.8883 EUR |
| 2024-12-13 |
0.9405 EUR |
31,229.8506 FLOW |
0.9237 EUR |
0.9186 EUR |
0.9575 EUR |
0.9252 EUR |
| 2024-12-12 |
0.9635 EUR |
80,224.7111 FLOW |
0.9276 EUR |
0.9272 EUR |
0.9920 EUR |
0.9459 EUR |
| 2024-12-11 |
0.8960 EUR |
50,553.2824 FLOW |
0.8744 EUR |
0.8291 EUR |
0.9378 EUR |
0.9346 EUR |
| 2024-12-10 |
0.8279 EUR |
141,528.7067 FLOW |
0.8828 EUR |
0.7709 EUR |
0.9181 EUR |
0.8690 EUR |
| 2024-12-09 |
0.9762 EUR |
208,547.3459 FLOW |
1.0739 EUR |
0.7602 EUR |
1.0739 EUR |
0.8457 EUR |
| 2024-12-08 |
1.0807 EUR |
66,961.8839 FLOW |
1.0854 EUR |
1.0479 EUR |
1.1100 EUR |
1.1046 EUR |
| 2024-12-07 |
1.0952 EUR |
60,152.4209 FLOW |
1.0912 EUR |
1.0684 EUR |
1.1175 EUR |
1.0917 EUR |
| 2024-12-06 |
1.0930 EUR |
141,638.1019 FLOW |
1.0874 EUR |
1.0250 EUR |
1.1295 EUR |
1.1121 EUR |
| 2024-12-05 |
1.1383 EUR |
146,107.3239 FLOW |
1.1510 EUR |
1.0896 EUR |
1.1691 EUR |
1.1105 EUR |
| 2024-12-04 |
1.1547 EUR |
260,484.6217 FLOW |
1.0847 EUR |
1.0781 EUR |
1.2100 EUR |
1.1934 EUR |
| 2024-12-03 |
1.0398 EUR |
295,324.9724 FLOW |
1.0200 EUR |
0.9696 EUR |
1.1254 EUR |
1.0011 EUR |
| 2024-12-02 |
0.9545 EUR |
217,040.2441 FLOW |
0.9712 EUR |
0.8870 EUR |
1.0189 EUR |
0.9999 EUR |
| 2024-12-01 |
0.9713 EUR |
152,851.6267 FLOW |
0.9275 EUR |
0.8970 EUR |
1.0167 EUR |
0.9739 EUR |
| 2024-11-30 |
0.9388 EUR |
115,571.1442 FLOW |
0.9260 EUR |
0.9034 EUR |
0.9700 EUR |
0.9430 EUR |
| 2024-11-29 |
0.8843 EUR |
140,688.2495 FLOW |
0.8325 EUR |
0.8265 EUR |
0.9319 EUR |
0.9319 EUR |
| 2024-11-28 |
0.8317 EUR |
79,336.2074 FLOW |
0.8452 EUR |
0.8123 EUR |
0.8480 EUR |
0.8390 EUR |
| 2024-11-27 |
0.8346 EUR |
87,434.0220 FLOW |
0.8211 EUR |
0.8081 EUR |
0.8638 EUR |
0.8537 EUR |
| 2024-11-26 |
0.8349 EUR |
81,861.1146 FLOW |
0.8437 EUR |
0.7875 EUR |
0.8719 EUR |
0.8096 EUR |
| 2024-11-25 |
0.8859 EUR |
132,561.3831 FLOW |
0.9189 EUR |
0.8300 EUR |
0.9189 EUR |
0.8466 EUR |
| 2024-11-24 |
0.8719 EUR |
338,364.4897 FLOW |
0.8102 EUR |
0.8000 EUR |
0.9600 EUR |
0.8450 EUR |
| 2024-11-23 |
0.7769 EUR |
403,874.9978 FLOW |
0.7235 EUR |
0.7149 EUR |
0.8401 EUR |
0.8149 EUR |
| 2024-11-22 |
0.6902 EUR |
180,594.4642 FLOW |
0.6747 EUR |
0.6653 EUR |
0.7112 EUR |
0.7112 EUR |
| 2024-11-21 |
0.6607 EUR |
135,770.2391 FLOW |
0.6460 EUR |
0.6344 EUR |
0.6768 EUR |
0.6746 EUR |
| 2024-11-20 |
0.6442 EUR |
30,487.4605 FLOW |
0.6426 EUR |
0.6285 EUR |
0.6700 EUR |
0.6378 EUR |
| 2024-11-19 |
0.6671 EUR |
82,121.4964 FLOW |
0.6774 EUR |
0.6462 EUR |
0.6926 EUR |
0.6599 EUR |
| 2024-11-18 |
0.6770 EUR |
275,104.0129 FLOW |
0.6101 EUR |
0.6077 EUR |
0.7187 EUR |
0.6932 EUR |
| 2024-11-17 |
0.6302 EUR |
93,213.0772 FLOW |
0.6533 EUR |
0.6032 EUR |
0.6533 EUR |
0.6074 EUR |
| 2024-11-16 |
0.6119 EUR |
204,228.2343 FLOW |
0.5905 EUR |
0.5905 EUR |
0.6434 EUR |
0.6412 EUR |
| 2024-11-15 |
0.5775 EUR |
198,556.5163 FLOW |
0.5443 EUR |
0.5312 EUR |
0.5950 EUR |
0.5932 EUR |
| 2024-11-14 |
0.5574 EUR |
25,008.6111 FLOW |
0.5636 EUR |
0.5356 EUR |
0.5755 EUR |
0.5550 EUR |
| 2024-11-13 |
0.5572 EUR |
166,282.1990 FLOW |
0.5881 EUR |
0.5292 EUR |
0.5899 EUR |
0.5520 EUR |
| 2024-11-12 |
0.5651 EUR |
1,019,151.4796 FLOW |
0.5869 EUR |
0.5336 EUR |
0.6105 EUR |
0.5660 EUR |
| 2024-11-11 |
0.5746 EUR |
371,111.7749 FLOW |
0.5622 EUR |
0.5562 EUR |
0.5862 EUR |
0.5783 EUR |
| 2024-11-10 |
0.5507 EUR |
102,244.8976 FLOW |
0.5270 EUR |
0.5254 EUR |
0.5729 EUR |
0.5729 EUR |
| 2024-11-09 |
0.5138 EUR |
39,524.2453 FLOW |
0.5087 EUR |
0.5017 EUR |
0.5243 EUR |
0.5189 EUR |
| 2024-11-08 |
0.5007 EUR |
50,747.1091 FLOW |
0.5037 EUR |
0.4890 EUR |
0.5081 EUR |
0.5016 EUR |
| 2024-11-07 |
0.4974 EUR |
64,841.3128 FLOW |
0.5042 EUR |
0.4916 EUR |
0.5087 EUR |
0.5002 EUR |