Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.2853 EUR |
631,186.9418 POWR |
0.2846 EUR |
0.2800 EUR |
0.2932 EUR |
0.2928 EUR |
| 2024-01-23 |
0.2800 EUR |
1,020,265.0332 POWR |
0.2868 EUR |
0.2700 EUR |
0.2984 EUR |
0.2837 EUR |
| 2024-01-22 |
0.2932 EUR |
1,120,319.2921 POWR |
0.3077 EUR |
0.2824 EUR |
0.3087 EUR |
0.2862 EUR |
| 2024-01-21 |
0.3103 EUR |
423,637.8861 POWR |
0.3113 EUR |
0.3078 EUR |
0.3127 EUR |
0.3089 EUR |
| 2024-01-20 |
0.3160 EUR |
737,370.0632 POWR |
0.3072 EUR |
0.3068 EUR |
0.3254 EUR |
0.3139 EUR |
| 2024-01-19 |
0.3102 EUR |
1,166,082.7978 POWR |
0.3200 EUR |
0.2975 EUR |
0.3225 EUR |
0.3097 EUR |
| 2024-01-18 |
0.3255 EUR |
853,274.7062 POWR |
0.3365 EUR |
0.3120 EUR |
0.3365 EUR |
0.3204 EUR |
| 2024-01-17 |
0.3371 EUR |
916,767.4548 POWR |
0.3411 EUR |
0.3295 EUR |
0.3427 EUR |
0.3355 EUR |
| 2024-01-16 |
0.3405 EUR |
658,546.1021 POWR |
0.3377 EUR |
0.3300 EUR |
0.3448 EUR |
0.3429 EUR |
| 2024-01-15 |
0.3387 EUR |
864,138.7249 POWR |
0.3385 EUR |
0.3338 EUR |
0.3434 EUR |
0.3395 EUR |
| 2024-01-14 |
0.3486 EUR |
968,400.0845 POWR |
0.3531 EUR |
0.3395 EUR |
0.3583 EUR |
0.3422 EUR |
| 2024-01-13 |
0.3520 EUR |
1,684,343.6192 POWR |
0.3419 EUR |
0.3401 EUR |
0.3611 EUR |
0.3545 EUR |
| 2024-01-12 |
0.3488 EUR |
3,465,478.7481 POWR |
0.3678 EUR |
0.3237 EUR |
0.3709 EUR |
0.3389 EUR |
| 2024-01-11 |
0.3653 EUR |
4,688,823.2258 POWR |
0.3678 EUR |
0.3500 EUR |
0.3773 EUR |
0.3653 EUR |
| 2024-01-10 |
0.3557 EUR |
6,696,451.0142 POWR |
0.3645 EUR |
0.3374 EUR |
0.3773 EUR |
0.3717 EUR |
| 2024-01-09 |
0.3803 EUR |
11,191,433.0701 POWR |
0.4126 EUR |
0.3486 EUR |
0.4297 EUR |
0.3571 EUR |
| 2024-01-08 |
0.3949 EUR |
20,415,008.1086 POWR |
0.4539 EUR |
0.3710 EUR |
0.4600 EUR |
0.4104 EUR |
| 2024-01-07 |
0.6276 EUR |
45,893,418.9289 POWR |
0.8832 EUR |
0.4419 EUR |
1.1362 EUR |
0.4564 EUR |
| 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 |