Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
0.3886 EUR |
362,307.2028 POWR |
0.3867 EUR |
0.3740 EUR |
0.4021 EUR |
0.3971 EUR |
| 2021-12-16 |
0.3953 EUR |
689,649.4545 POWR |
0.3805 EUR |
0.3800 EUR |
0.4164 EUR |
0.3863 EUR |
| 2021-12-15 |
0.3645 EUR |
569,497.3794 POWR |
0.3716 EUR |
0.3411 EUR |
0.3839 EUR |
0.3794 EUR |
| 2021-12-14 |
0.3604 EUR |
508,922.1423 POWR |
0.3603 EUR |
0.3422 EUR |
0.3821 EUR |
0.3650 EUR |
| 2021-12-13 |
0.3872 EUR |
624,767.5158 POWR |
0.4212 EUR |
0.3568 EUR |
0.4229 EUR |
0.3652 EUR |
| 2021-12-12 |
0.4137 EUR |
195,465.8042 POWR |
0.4200 EUR |
0.4046 EUR |
0.4200 EUR |
0.4158 EUR |
| 2021-12-11 |
0.4133 EUR |
373,830.1890 POWR |
0.4175 EUR |
0.4017 EUR |
0.4212 EUR |
0.4200 EUR |
| 2021-12-10 |
0.4300 EUR |
1,316,366.7699 POWR |
0.3978 EUR |
0.3978 EUR |
0.4609 EUR |
0.4196 EUR |
| 2021-12-09 |
0.4116 EUR |
380,646.1235 POWR |
0.4400 EUR |
0.3940 EUR |
0.4400 EUR |
0.3989 EUR |
| 2021-12-08 |
0.4317 EUR |
458,094.5141 POWR |
0.4513 EUR |
0.4103 EUR |
0.4513 EUR |
0.4329 EUR |
| 2021-12-07 |
0.4443 EUR |
2,045,815.4509 POWR |
0.4188 EUR |
0.4188 EUR |
0.4692 EUR |
0.4447 EUR |
| 2021-12-06 |
0.3852 EUR |
1,889,941.5790 POWR |
0.3995 EUR |
0.3300 EUR |
0.4569 EUR |
0.4310 EUR |
| 2021-12-05 |
0.4106 EUR |
690,255.5668 POWR |
0.4400 EUR |
0.3860 EUR |
0.4700 EUR |
0.3919 EUR |
| 2021-12-04 |
0.4099 EUR |
2,835,726.9041 POWR |
0.4930 EUR |
0.3314 EUR |
0.4930 EUR |
0.4282 EUR |
| 2021-12-03 |
0.5186 EUR |
1,696,119.5044 POWR |
0.5540 EUR |
0.4796 EUR |
0.5540 EUR |
0.4903 EUR |
| 2021-12-02 |
0.5865 EUR |
4,570,080.3265 POWR |
0.5346 EUR |
0.5346 EUR |
0.6888 EUR |
0.5540 EUR |
| 2021-12-01 |
0.5309 EUR |
1,760,842.7791 POWR |
0.5367 EUR |
0.5015 EUR |
0.5505 EUR |
0.5239 EUR |
| 2021-11-30 |
0.5440 EUR |
634,212.5469 POWR |
0.5757 EUR |
0.5313 EUR |
0.5757 EUR |
0.5410 EUR |
| 2021-11-29 |
0.5835 EUR |
1,117,947.7008 POWR |
0.5613 EUR |
0.5500 EUR |
0.6097 EUR |
0.5759 EUR |
| 2021-11-28 |
0.5394 EUR |
530,096.8000 POWR |
0.5778 EUR |
0.5052 EUR |
0.5782 EUR |
0.5509 EUR |
| 2021-11-27 |
0.5721 EUR |
1,198,055.1209 POWR |
0.5507 EUR |
0.5463 EUR |
0.5991 EUR |
0.5807 EUR |
| 2021-11-26 |
0.5493 EUR |
2,222,219.0727 POWR |
0.6240 EUR |
0.4680 EUR |
0.6240 EUR |
0.5483 EUR |
| 2021-11-25 |
0.6208 EUR |
2,790,116.8224 POWR |
0.6598 EUR |
0.5600 EUR |
0.6700 EUR |
0.6134 EUR |
| 2021-11-24 |
0.6611 EUR |
3,201,570.8441 POWR |
0.6804 EUR |
0.6206 EUR |
0.7165 EUR |
0.6394 EUR |
| 2021-11-23 |
0.6703 EUR |
3,781,555.4111 POWR |
0.6614 EUR |
0.6377 EUR |
0.7155 EUR |
0.6884 EUR |
| 2021-11-22 |
0.6584 EUR |
3,418,357.8917 POWR |
0.7002 EUR |
0.6331 EUR |
0.7008 EUR |
0.6554 EUR |
| 2021-11-21 |
0.7516 EUR |
11,514,239.9890 POWR |
0.6864 EUR |
0.6405 EUR |
0.8500 EUR |
0.7022 EUR |
| 2021-11-20 |
0.6557 EUR |
24,338,231.7029 POWR |
0.4761 EUR |
0.4594 EUR |
0.7385 EUR |
0.6860 EUR |
| 2021-11-19 |
0.4573 EUR |
4,372,391.5415 POWR |
0.4643 EUR |
0.4231 EUR |
0.4803 EUR |
0.4779 EUR |
| 2021-11-18 |
0.5024 EUR |
8,672,944.2493 POWR |
0.6372 EUR |
0.4510 EUR |
0.6372 EUR |
0.4542 EUR |
| 2021-11-17 |
0.6348 EUR |
14,228,209.3430 POWR |
0.6225 EUR |
0.5513 EUR |
0.7250 EUR |
0.6174 EUR |
| 2021-11-16 |
0.6400 EUR |
36,886,524.3753 POWR |
0.5118 EUR |
0.4600 EUR |
0.8420 EUR |
0.6430 EUR |
| 2021-11-15 |
0.5091 EUR |
14,832,860.2427 POWR |
0.3273 EUR |
0.3229 EUR |
0.5843 EUR |
0.5025 EUR |
| 2021-11-14 |
0.3209 EUR |
149,126.4688 POWR |
0.3267 EUR |
0.3169 EUR |
0.3267 EUR |
0.3206 EUR |
| 2021-11-13 |
0.3253 EUR |
262,015.7017 POWR |
0.3197 EUR |
0.3182 EUR |
0.3292 EUR |
0.3286 EUR |
| 2021-11-12 |
0.3215 EUR |
233,509.1441 POWR |
0.3285 EUR |
0.3100 EUR |
0.3348 EUR |
0.3193 EUR |
| 2021-11-11 |
0.3242 EUR |
310,239.9934 POWR |
0.3247 EUR |
0.3184 EUR |
0.3302 EUR |
0.3280 EUR |
| 2021-11-10 |
0.3321 EUR |
435,572.7925 POWR |
0.3451 EUR |
0.3149 EUR |
0.3461 EUR |
0.3231 EUR |
| 2021-11-09 |
0.3416 EUR |
400,584.1206 POWR |
0.3324 EUR |
0.3324 EUR |
0.3599 EUR |
0.3416 EUR |
| 2021-11-08 |
0.3278 EUR |
467,550.6545 POWR |
0.3372 EUR |
0.3241 EUR |
0.3372 EUR |
0.3311 EUR |
| 2021-11-07 |
0.3375 EUR |
445,003.4998 POWR |
0.3441 EUR |
0.3315 EUR |
0.3453 EUR |
0.3397 EUR |
| 2021-11-06 |
0.3449 EUR |
768,980.9334 POWR |
0.3406 EUR |
0.3321 EUR |
0.3650 EUR |
0.3484 EUR |
| 2021-11-05 |
0.3348 EUR |
350,933.5802 POWR |
0.3432 EUR |
0.3276 EUR |
0.3432 EUR |
0.3387 EUR |
| 2021-11-04 |
0.3383 EUR |
1,143,208.5194 POWR |
0.3211 EUR |
0.3211 EUR |
0.3580 EUR |
0.3450 EUR |
| 2021-11-03 |
0.3239 EUR |
520,493.1082 POWR |
0.3273 EUR |
0.3149 EUR |
0.3412 EUR |
0.3199 EUR |
| 2021-11-02 |
0.3198 EUR |
408,946.5933 POWR |
0.3152 EUR |
0.3085 EUR |
0.3301 EUR |
0.3244 EUR |
| 2021-11-01 |
0.3138 EUR |
210,317.9667 POWR |
0.3183 EUR |
0.3088 EUR |
0.3217 EUR |
0.3179 EUR |
| 2021-10-31 |
0.3171 EUR |
304,391.1445 POWR |
0.3191 EUR |
0.3099 EUR |
0.3249 EUR |
0.3229 EUR |
| 2021-10-30 |
0.3294 EUR |
878,176.2352 POWR |
0.3112 EUR |
0.3100 EUR |
0.3689 EUR |
0.3235 EUR |
| 2021-10-29 |
0.3009 EUR |
531,027.3737 POWR |
0.2939 EUR |
0.2924 EUR |
0.3125 EUR |
0.3073 EUR |