Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.5328 EUR |
418,028.3307 POWR |
0.5167 EUR |
0.5123 EUR |
0.5488 EUR |
0.5404 EUR |
| 2022-02-04 |
0.5013 EUR |
304,821.4558 POWR |
0.4923 EUR |
0.4800 EUR |
0.5198 EUR |
0.5174 EUR |
| 2022-02-03 |
0.4766 EUR |
161,262.6289 POWR |
0.4782 EUR |
0.4657 EUR |
0.4904 EUR |
0.4822 EUR |
| 2022-02-02 |
0.4817 EUR |
111,397.1552 POWR |
0.4960 EUR |
0.4712 EUR |
0.4973 EUR |
0.4778 EUR |
| 2022-02-01 |
0.4913 EUR |
148,556.6701 POWR |
0.4985 EUR |
0.4818 EUR |
0.5098 EUR |
0.4923 EUR |
| 2022-01-31 |
0.4759 EUR |
213,942.8801 POWR |
0.4848 EUR |
0.4585 EUR |
0.4911 EUR |
0.4898 EUR |
| 2022-01-30 |
0.4945 EUR |
326,583.5774 POWR |
0.5071 EUR |
0.4817 EUR |
0.5127 EUR |
0.4907 EUR |
| 2022-01-29 |
0.5019 EUR |
349,745.3330 POWR |
0.4992 EUR |
0.4899 EUR |
0.5178 EUR |
0.5037 EUR |
| 2022-01-28 |
0.4912 EUR |
403,520.7048 POWR |
0.4782 EUR |
0.4759 EUR |
0.5156 EUR |
0.4904 EUR |
| 2022-01-27 |
0.4676 EUR |
308,809.5488 POWR |
0.4654 EUR |
0.4452 EUR |
0.4796 EUR |
0.4755 EUR |
| 2022-01-26 |
0.4720 EUR |
453,853.1235 POWR |
0.4579 EUR |
0.4515 EUR |
0.4881 EUR |
0.4691 EUR |
| 2022-01-25 |
0.4517 EUR |
476,903.6467 POWR |
0.4690 EUR |
0.4357 EUR |
0.4690 EUR |
0.4596 EUR |
| 2022-01-24 |
0.4504 EUR |
555,386.0205 POWR |
0.4829 EUR |
0.4237 EUR |
0.4864 EUR |
0.4673 EUR |
| 2022-01-23 |
0.4788 EUR |
720,336.8795 POWR |
0.5017 EUR |
0.4536 EUR |
0.5088 EUR |
0.4820 EUR |
| 2022-01-22 |
0.4412 EUR |
920,149.6567 POWR |
0.4774 EUR |
0.3989 EUR |
0.5010 EUR |
0.4974 EUR |
| 2022-01-21 |
0.4864 EUR |
668,314.9900 POWR |
0.5123 EUR |
0.4400 EUR |
0.5155 EUR |
0.4530 EUR |
| 2022-01-20 |
0.5238 EUR |
759,864.0157 POWR |
0.5049 EUR |
0.4934 EUR |
0.5387 EUR |
0.5008 EUR |
| 2022-01-19 |
0.5031 EUR |
412,303.1616 POWR |
0.5310 EUR |
0.4779 EUR |
0.5310 EUR |
0.5081 EUR |
| 2022-01-18 |
0.5227 EUR |
367,459.2676 POWR |
0.5451 EUR |
0.5100 EUR |
0.5451 EUR |
0.5352 EUR |
| 2022-01-17 |
0.5486 EUR |
494,153.5751 POWR |
0.5794 EUR |
0.5310 EUR |
0.5954 EUR |
0.5476 EUR |
| 2022-01-16 |
0.5793 EUR |
1,481,946.8845 POWR |
0.5568 EUR |
0.5423 EUR |
0.6296 EUR |
0.5764 EUR |
| 2022-01-15 |
0.5406 EUR |
405,096.8676 POWR |
0.5474 EUR |
0.5270 EUR |
0.5545 EUR |
0.5430 EUR |
| 2022-01-14 |
0.5327 EUR |
670,630.9655 POWR |
0.5577 EUR |
0.5148 EUR |
0.5577 EUR |
0.5395 EUR |
| 2022-01-13 |
0.5472 EUR |
1,226,294.1162 POWR |
0.5431 EUR |
0.5200 EUR |
0.5899 EUR |
0.5383 EUR |
| 2022-01-12 |
0.5325 EUR |
1,078,987.7842 POWR |
0.5457 EUR |
0.5176 EUR |
0.5490 EUR |
0.5415 EUR |
| 2022-01-11 |
0.5208 EUR |
2,102,787.3586 POWR |
0.5537 EUR |
0.4889 EUR |
0.5796 EUR |
0.5452 EUR |
| 2022-01-10 |
0.5571 EUR |
3,034,579.3603 POWR |
0.5730 EUR |
0.4985 EUR |
0.6480 EUR |
0.5309 EUR |
| 2022-01-09 |
0.5697 EUR |
7,630,772.0580 POWR |
0.4403 EUR |
0.4274 EUR |
0.6497 EUR |
0.5658 EUR |
| 2022-01-08 |
0.4410 EUR |
595,968.7965 POWR |
0.4566 EUR |
0.4128 EUR |
0.4644 EUR |
0.4340 EUR |
| 2022-01-07 |
0.4524 EUR |
415,499.1646 POWR |
0.4919 EUR |
0.4317 EUR |
0.4919 EUR |
0.4479 EUR |
| 2022-01-06 |
0.4745 EUR |
941,871.5408 POWR |
0.5008 EUR |
0.4540 EUR |
0.5214 EUR |
0.4817 EUR |
| 2022-01-05 |
0.5233 EUR |
1,606,935.7858 POWR |
0.5419 EUR |
0.4601 EUR |
0.5770 EUR |
0.4960 EUR |
| 2022-01-04 |
0.5696 EUR |
5,196,986.6274 POWR |
0.5707 EUR |
0.5140 EUR |
0.6249 EUR |
0.5543 EUR |
| 2022-01-03 |
0.6253 EUR |
6,265,514.9181 POWR |
0.6631 EUR |
0.5461 EUR |
0.7450 EUR |
0.5575 EUR |
| 2022-01-02 |
0.6054 EUR |
18,179,805.4241 POWR |
0.3753 EUR |
0.3753 EUR |
0.7111 EUR |
0.6616 EUR |
| 2022-01-01 |
0.3713 EUR |
91,806.3172 POWR |
0.3651 EUR |
0.3651 EUR |
0.3757 EUR |
0.3729 EUR |
| 2021-12-31 |
0.3679 EUR |
150,609.9803 POWR |
0.3740 EUR |
0.3550 EUR |
0.3800 EUR |
0.3640 EUR |
| 2021-12-30 |
0.3683 EUR |
125,106.6612 POWR |
0.3626 EUR |
0.3571 EUR |
0.3788 EUR |
0.3689 EUR |
| 2021-12-29 |
0.3714 EUR |
156,189.1080 POWR |
0.3840 EUR |
0.3581 EUR |
0.3871 EUR |
0.3719 EUR |
| 2021-12-28 |
0.3946 EUR |
260,747.2119 POWR |
0.4169 EUR |
0.3796 EUR |
0.4169 EUR |
0.3811 EUR |
| 2021-12-27 |
0.4193 EUR |
450,659.5011 POWR |
0.4117 EUR |
0.4085 EUR |
0.4270 EUR |
0.4186 EUR |
| 2021-12-26 |
0.4096 EUR |
171,891.8927 POWR |
0.4179 EUR |
0.4025 EUR |
0.4187 EUR |
0.4126 EUR |
| 2021-12-25 |
0.4158 EUR |
78,353.4797 POWR |
0.4104 EUR |
0.4081 EUR |
0.4231 EUR |
0.4162 EUR |
| 2021-12-24 |
0.4202 EUR |
235,143.4347 POWR |
0.4157 EUR |
0.4076 EUR |
0.4321 EUR |
0.4125 EUR |
| 2021-12-23 |
0.4017 EUR |
549,218.6809 POWR |
0.3990 EUR |
0.3876 EUR |
0.4222 EUR |
0.4187 EUR |
| 2021-12-22 |
0.3994 EUR |
281,021.5075 POWR |
0.3990 EUR |
0.3887 EUR |
0.4049 EUR |
0.3990 EUR |
| 2021-12-21 |
0.3923 EUR |
422,128.1156 POWR |
0.3759 EUR |
0.3682 EUR |
0.4032 EUR |
0.3975 EUR |
| 2021-12-20 |
0.3709 EUR |
198,808.7806 POWR |
0.3819 EUR |
0.3600 EUR |
0.3845 EUR |
0.3709 EUR |
| 2021-12-19 |
0.3922 EUR |
278,720.6479 POWR |
0.4000 EUR |
0.3852 EUR |
0.4075 EUR |
0.3864 EUR |
| 2021-12-18 |
0.3960 EUR |
268,421.8801 POWR |
0.3940 EUR |
0.3821 EUR |
0.4027 EUR |
0.3998 EUR |