Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.8122 EUR |
21,885,973.0675 POWR |
0.6759 EUR |
0.6650 EUR |
0.9603 EUR |
0.8849 EUR |
| 2024-01-05 |
0.6400 EUR |
15,091,570.4947 POWR |
0.5415 EUR |
0.4950 EUR |
0.7100 EUR |
0.6760 EUR |
| 2024-01-04 |
0.5151 EUR |
17,402,352.1081 POWR |
0.5269 EUR |
0.4100 EUR |
0.6644 EUR |
0.5419 EUR |
| 2024-01-03 |
0.4636 EUR |
12,933,139.0942 POWR |
0.3309 EUR |
0.2776 EUR |
0.5500 EUR |
0.5219 EUR |
| 2024-01-02 |
0.3401 EUR |
865,725.5545 POWR |
0.3308 EUR |
0.3250 EUR |
0.3533 EUR |
0.3323 EUR |
| 2024-01-01 |
0.3260 EUR |
528,892.6011 POWR |
0.3349 EUR |
0.3170 EUR |
0.3390 EUR |
0.3275 EUR |
| 2023-12-31 |
0.3447 EUR |
344,523.4662 POWR |
0.3554 EUR |
0.3279 EUR |
0.3602 EUR |
0.3312 EUR |
| 2023-12-30 |
0.3640 EUR |
128,803.0676 POWR |
0.3713 EUR |
0.3529 EUR |
0.3836 EUR |
0.3570 EUR |
| 2023-12-29 |
0.3660 EUR |
373,473.7449 POWR |
0.3693 EUR |
0.3524 EUR |
0.3795 EUR |
0.3690 EUR |
| 2023-12-28 |
0.3636 EUR |
214,941.7365 POWR |
0.3635 EUR |
0.3528 EUR |
0.3698 EUR |
0.3698 EUR |
| 2023-12-27 |
0.3586 EUR |
155,454.0964 POWR |
0.3545 EUR |
0.3487 EUR |
0.3666 EUR |
0.3591 EUR |
| 2023-12-26 |
0.3499 EUR |
278,576.3502 POWR |
0.3581 EUR |
0.3325 EUR |
0.3600 EUR |
0.3539 EUR |
| 2023-12-25 |
0.3552 EUR |
517,335.7076 POWR |
0.3503 EUR |
0.3447 EUR |
0.3625 EUR |
0.3585 EUR |
| 2023-12-24 |
0.3469 EUR |
329,793.9212 POWR |
0.3322 EUR |
0.3268 EUR |
0.3574 EUR |
0.3496 EUR |
| 2023-12-23 |
0.3319 EUR |
234,471.9958 POWR |
0.3397 EUR |
0.3213 EUR |
0.3482 EUR |
0.3328 EUR |
| 2023-12-22 |
0.3372 EUR |
72,942.2055 POWR |
0.3407 EUR |
0.3298 EUR |
0.3430 EUR |
0.3420 EUR |
| 2023-12-21 |
0.3393 EUR |
137,877.4038 POWR |
0.3386 EUR |
0.3344 EUR |
0.3476 EUR |
0.3415 EUR |
| 2023-12-20 |
0.3414 EUR |
1,364,413.4361 POWR |
0.3300 EUR |
0.3200 EUR |
0.3527 EUR |
0.3393 EUR |
| 2023-12-19 |
0.3369 EUR |
386,425.4137 POWR |
0.3426 EUR |
0.3263 EUR |
0.3496 EUR |
0.3278 EUR |
| 2023-12-18 |
0.3288 EUR |
662,475.5773 POWR |
0.3353 EUR |
0.3153 EUR |
0.3489 EUR |
0.3435 EUR |
| 2023-12-17 |
0.3324 EUR |
546,538.2419 POWR |
0.3207 EUR |
0.3185 EUR |
0.3589 EUR |
0.3355 EUR |
| 2023-12-16 |
0.3236 EUR |
348,596.0606 POWR |
0.3281 EUR |
0.3135 EUR |
0.3310 EUR |
0.3233 EUR |
| 2023-12-15 |
0.3387 EUR |
806,775.0283 POWR |
0.3616 EUR |
0.3264 EUR |
0.3661 EUR |
0.3270 EUR |
| 2023-12-14 |
0.3665 EUR |
408,058.1907 POWR |
0.3697 EUR |
0.3535 EUR |
0.3804 EUR |
0.3616 EUR |
| 2023-12-13 |
0.3759 EUR |
2,472,998.0790 POWR |
0.3787 EUR |
0.3540 EUR |
0.3910 EUR |
0.3693 EUR |
| 2023-12-12 |
0.3663 EUR |
845,794.1280 POWR |
0.3672 EUR |
0.3436 EUR |
0.3863 EUR |
0.3738 EUR |
| 2023-12-11 |
0.3587 EUR |
1,972,628.7881 POWR |
0.3456 EUR |
0.3000 EUR |
0.3800 EUR |
0.3593 EUR |
| 2023-12-10 |
0.3445 EUR |
1,825,035.3594 POWR |
0.3335 EUR |
0.3143 EUR |
0.3705 EUR |
0.3476 EUR |
| 2023-12-09 |
0.3354 EUR |
1,326,654.2623 POWR |
0.3164 EUR |
0.3144 EUR |
0.3498 EUR |
0.3424 EUR |
| 2023-12-08 |
0.3021 EUR |
325,842.6236 POWR |
0.2944 EUR |
0.2941 EUR |
0.3098 EUR |
0.3090 EUR |
| 2023-12-07 |
0.2803 EUR |
451,670.1057 POWR |
0.2854 EUR |
0.2700 EUR |
0.2960 EUR |
0.2953 EUR |
| 2023-12-06 |
0.2863 EUR |
661,520.3807 POWR |
0.2771 EUR |
0.2728 EUR |
0.3011 EUR |
0.2823 EUR |
| 2023-12-05 |
0.2756 EUR |
754,810.2559 POWR |
0.2659 EUR |
0.2622 EUR |
0.2853 EUR |
0.2766 EUR |
| 2023-12-04 |
0.2620 EUR |
271,066.9326 POWR |
0.2553 EUR |
0.2527 EUR |
0.2685 EUR |
0.2669 EUR |
| 2023-12-03 |
0.2570 EUR |
238,518.7471 POWR |
0.2541 EUR |
0.2504 EUR |
0.2613 EUR |
0.2553 EUR |
| 2023-12-02 |
0.2524 EUR |
151,104.0927 POWR |
0.2471 EUR |
0.2454 EUR |
0.2568 EUR |
0.2541 EUR |
| 2023-12-01 |
0.2459 EUR |
221,229.4780 POWR |
0.2423 EUR |
0.2420 EUR |
0.2502 EUR |
0.2478 EUR |
| 2023-11-30 |
0.2433 EUR |
343,796.5286 POWR |
0.2515 EUR |
0.2381 EUR |
0.2539 EUR |
0.2425 EUR |
| 2023-11-29 |
0.2547 EUR |
249,190.9389 POWR |
0.2492 EUR |
0.2478 EUR |
0.2599 EUR |
0.2522 EUR |
| 2023-11-28 |
0.2532 EUR |
809,805.8921 POWR |
0.2388 EUR |
0.2388 EUR |
0.2590 EUR |
0.2542 EUR |
| 2023-11-27 |
0.2398 EUR |
52,685.7464 POWR |
0.2463 EUR |
0.2354 EUR |
0.2471 EUR |
0.2402 EUR |
| 2023-11-26 |
0.2479 EUR |
215,454.3074 POWR |
0.2522 EUR |
0.2417 EUR |
0.2522 EUR |
0.2484 EUR |
| 2023-11-25 |
0.2542 EUR |
268,610.2184 POWR |
0.2547 EUR |
0.2501 EUR |
0.2620 EUR |
0.2511 EUR |
| 2023-11-24 |
0.2546 EUR |
413,417.2150 POWR |
0.2535 EUR |
0.2505 EUR |
0.2593 EUR |
0.2553 EUR |
| 2023-11-23 |
0.2481 EUR |
780,523.1613 POWR |
0.2489 EUR |
0.2409 EUR |
0.2574 EUR |
0.2547 EUR |
| 2023-11-22 |
0.2474 EUR |
642,131.5339 POWR |
0.2345 EUR |
0.2342 EUR |
0.2548 EUR |
0.2507 EUR |
| 2023-11-21 |
0.2506 EUR |
742,407.0556 POWR |
0.2650 EUR |
0.2346 EUR |
0.2674 EUR |
0.2361 EUR |
| 2023-11-20 |
0.2791 EUR |
1,252,568.1841 POWR |
0.2867 EUR |
0.2669 EUR |
0.2922 EUR |
0.2683 EUR |
| 2023-11-19 |
0.2755 EUR |
7,605,558.7638 POWR |
0.2629 EUR |
0.2503 EUR |
0.2966 EUR |
0.2839 EUR |
| 2023-11-18 |
0.2501 EUR |
1,152,737.5108 POWR |
0.2412 EUR |
0.2241 EUR |
0.2634 EUR |
0.2629 EUR |