Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.5231 EUR |
426,035.0624 POWR |
0.5052 EUR |
0.5012 EUR |
0.5493 EUR |
0.5351 EUR |
| 2022-03-26 |
0.4929 EUR |
86,248.9436 POWR |
0.4894 EUR |
0.4846 EUR |
0.5064 EUR |
0.5050 EUR |
| 2022-03-25 |
0.4900 EUR |
157,026.5791 POWR |
0.4857 EUR |
0.4805 EUR |
0.5072 EUR |
0.4878 EUR |
| 2022-03-24 |
0.4809 EUR |
144,180.0350 POWR |
0.4732 EUR |
0.4713 EUR |
0.4881 EUR |
0.4860 EUR |
| 2022-03-23 |
0.4682 EUR |
109,737.5571 POWR |
0.4690 EUR |
0.4611 EUR |
0.4737 EUR |
0.4737 EUR |
| 2022-03-22 |
0.4692 EUR |
74,628.0018 POWR |
0.4619 EUR |
0.4601 EUR |
0.4733 EUR |
0.4676 EUR |
| 2022-03-21 |
0.4643 EUR |
104,327.1712 POWR |
0.4591 EUR |
0.4526 EUR |
0.4707 EUR |
0.4655 EUR |
| 2022-03-20 |
0.4742 EUR |
87,810.5596 POWR |
0.4790 EUR |
0.4599 EUR |
0.4901 EUR |
0.4666 EUR |
| 2022-03-19 |
0.4683 EUR |
178,042.5638 POWR |
0.4626 EUR |
0.4607 EUR |
0.4786 EUR |
0.4689 EUR |
| 2022-03-18 |
0.4594 EUR |
133,516.9093 POWR |
0.4602 EUR |
0.4523 EUR |
0.4667 EUR |
0.4623 EUR |
| 2022-03-17 |
0.4576 EUR |
129,013.3576 POWR |
0.4594 EUR |
0.4516 EUR |
0.4639 EUR |
0.4584 EUR |
| 2022-03-16 |
0.4530 EUR |
103,516.6861 POWR |
0.4559 EUR |
0.4456 EUR |
0.4607 EUR |
0.4595 EUR |
| 2022-03-15 |
0.4623 EUR |
340,547.6668 POWR |
0.4410 EUR |
0.4363 EUR |
0.4858 EUR |
0.4576 EUR |
| 2022-03-14 |
0.4394 EUR |
63,987.4393 POWR |
0.4320 EUR |
0.4302 EUR |
0.4436 EUR |
0.4436 EUR |
| 2022-03-13 |
0.4452 EUR |
70,715.2348 POWR |
0.4521 EUR |
0.4306 EUR |
0.4543 EUR |
0.4376 EUR |
| 2022-03-12 |
0.4539 EUR |
66,472.2647 POWR |
0.4522 EUR |
0.4481 EUR |
0.4566 EUR |
0.4564 EUR |
| 2022-03-11 |
0.4512 EUR |
148,290.0496 POWR |
0.4609 EUR |
0.4422 EUR |
0.4609 EUR |
0.4533 EUR |
| 2022-03-10 |
0.4522 EUR |
99,290.1764 POWR |
0.4694 EUR |
0.4398 EUR |
0.4759 EUR |
0.4595 EUR |
| 2022-03-09 |
0.4801 EUR |
309,947.5874 POWR |
0.4678 EUR |
0.4643 EUR |
0.4974 EUR |
0.4729 EUR |
| 2022-03-08 |
0.4663 EUR |
180,135.9074 POWR |
0.4555 EUR |
0.4466 EUR |
0.4800 EUR |
0.4711 EUR |
| 2022-03-07 |
0.4521 EUR |
51,814.9854 POWR |
0.4610 EUR |
0.4393 EUR |
0.4640 EUR |
0.4530 EUR |
| 2022-03-06 |
0.4688 EUR |
59,880.1735 POWR |
0.4879 EUR |
0.4600 EUR |
0.4879 EUR |
0.4652 EUR |
| 2022-03-05 |
0.4822 EUR |
89,736.7102 POWR |
0.4793 EUR |
0.4719 EUR |
0.4888 EUR |
0.4888 EUR |
| 2022-03-04 |
0.4858 EUR |
224,869.2594 POWR |
0.4904 EUR |
0.4709 EUR |
0.5117 EUR |
0.4765 EUR |
| 2022-03-03 |
0.4937 EUR |
66,416.0236 POWR |
0.5029 EUR |
0.4834 EUR |
0.5049 EUR |
0.4961 EUR |
| 2022-03-02 |
0.4997 EUR |
220,770.3116 POWR |
0.5136 EUR |
0.4909 EUR |
0.5183 EUR |
0.5100 EUR |
| 2022-03-01 |
0.5139 EUR |
407,520.9543 POWR |
0.4960 EUR |
0.4887 EUR |
0.5372 EUR |
0.5179 EUR |
| 2022-02-28 |
0.4752 EUR |
137,042.3998 POWR |
0.4595 EUR |
0.4497 EUR |
0.4994 EUR |
0.4968 EUR |
| 2022-02-27 |
0.4674 EUR |
129,296.6486 POWR |
0.4847 EUR |
0.4543 EUR |
0.4847 EUR |
0.4601 EUR |
| 2022-02-26 |
0.4815 EUR |
269,352.0409 POWR |
0.4731 EUR |
0.4613 EUR |
0.4960 EUR |
0.4812 EUR |
| 2022-02-25 |
0.4645 EUR |
650,452.2119 POWR |
0.4256 EUR |
0.4256 EUR |
0.5088 EUR |
0.4788 EUR |
| 2022-02-24 |
0.3953 EUR |
546,966.5982 POWR |
0.4358 EUR |
0.3695 EUR |
0.4369 EUR |
0.4305 EUR |
| 2022-02-23 |
0.4371 EUR |
172,816.2146 POWR |
0.4358 EUR |
0.4243 EUR |
0.4525 EUR |
0.4284 EUR |
| 2022-02-22 |
0.4163 EUR |
278,516.9700 POWR |
0.4191 EUR |
0.3900 EUR |
0.4398 EUR |
0.4373 EUR |
| 2022-02-21 |
0.4529 EUR |
130,394.4784 POWR |
0.4448 EUR |
0.4178 EUR |
0.4769 EUR |
0.4178 EUR |
| 2022-02-20 |
0.4543 EUR |
154,299.0400 POWR |
0.4787 EUR |
0.4355 EUR |
0.4834 EUR |
0.4535 EUR |
| 2022-02-19 |
0.4857 EUR |
127,005.2392 POWR |
0.4955 EUR |
0.4734 EUR |
0.4971 EUR |
0.4806 EUR |
| 2022-02-18 |
0.4894 EUR |
157,652.5651 POWR |
0.4864 EUR |
0.4744 EUR |
0.4968 EUR |
0.4962 EUR |
| 2022-02-17 |
0.5042 EUR |
240,989.2240 POWR |
0.5275 EUR |
0.4811 EUR |
0.5292 EUR |
0.4893 EUR |
| 2022-02-16 |
0.5296 EUR |
223,881.7255 POWR |
0.5350 EUR |
0.5127 EUR |
0.5483 EUR |
0.5317 EUR |
| 2022-02-15 |
0.5117 EUR |
117,117.1612 POWR |
0.4958 EUR |
0.4958 EUR |
0.5218 EUR |
0.5192 EUR |
| 2022-02-14 |
0.4928 EUR |
74,989.6822 POWR |
0.5011 EUR |
0.4773 EUR |
0.5043 EUR |
0.5010 EUR |
| 2022-02-13 |
0.5025 EUR |
110,374.4244 POWR |
0.5058 EUR |
0.4917 EUR |
0.5108 EUR |
0.5048 EUR |
| 2022-02-12 |
0.5096 EUR |
221,300.6666 POWR |
0.5242 EUR |
0.4945 EUR |
0.5242 EUR |
0.5104 EUR |
| 2022-02-11 |
0.5203 EUR |
525,235.9689 POWR |
0.5020 EUR |
0.4937 EUR |
0.5465 EUR |
0.5219 EUR |
| 2022-02-10 |
0.5121 EUR |
184,566.2633 POWR |
0.5175 EUR |
0.4966 EUR |
0.5285 EUR |
0.5097 EUR |
| 2022-02-09 |
0.5183 EUR |
189,878.7326 POWR |
0.5193 EUR |
0.5019 EUR |
0.5298 EUR |
0.5243 EUR |
| 2022-02-08 |
0.5166 EUR |
370,779.1138 POWR |
0.5410 EUR |
0.5000 EUR |
0.5444 EUR |
0.5201 EUR |
| 2022-02-07 |
0.5365 EUR |
336,365.8563 POWR |
0.5345 EUR |
0.5236 EUR |
0.5480 EUR |
0.5442 EUR |
| 2022-02-06 |
0.5291 EUR |
238,023.8457 POWR |
0.5484 EUR |
0.5119 EUR |
0.5484 EUR |
0.5276 EUR |