Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.2296 EUR |
71,259.3453 POWR |
0.2316 EUR |
0.2155 EUR |
0.2412 EUR |
0.2206 EUR |
| 2024-12-20 |
0.2070 EUR |
831,143.1977 POWR |
0.2182 EUR |
0.1946 EUR |
0.2314 EUR |
0.2314 EUR |
| 2024-12-19 |
0.2247 EUR |
530,707.6323 POWR |
0.2379 EUR |
0.2127 EUR |
0.2427 EUR |
0.2234 EUR |
| 2024-12-18 |
0.2520 EUR |
190,940.6626 POWR |
0.2586 EUR |
0.2385 EUR |
0.2602 EUR |
0.2421 EUR |
| 2024-12-17 |
0.2700 EUR |
102,484.1174 POWR |
0.2707 EUR |
0.2600 EUR |
0.2725 EUR |
0.2664 EUR |
| 2024-12-16 |
0.2787 EUR |
142,257.3570 POWR |
0.2865 EUR |
0.2678 EUR |
0.2898 EUR |
0.2799 EUR |
| 2024-12-15 |
0.2813 EUR |
57,593.6706 POWR |
0.2747 EUR |
0.2716 EUR |
0.2874 EUR |
0.2849 EUR |
| 2024-12-14 |
0.2884 EUR |
55,240.0075 POWR |
0.2897 EUR |
0.2706 EUR |
0.2921 EUR |
0.2727 EUR |
| 2024-12-13 |
0.2866 EUR |
60,670.5258 POWR |
0.2936 EUR |
0.2835 EUR |
0.2936 EUR |
0.2849 EUR |
| 2024-12-12 |
0.2933 EUR |
274,972.8141 POWR |
0.2850 EUR |
0.2820 EUR |
0.3001 EUR |
0.2911 EUR |
| 2024-12-11 |
0.2766 EUR |
267,687.1303 POWR |
0.2617 EUR |
0.2495 EUR |
0.2858 EUR |
0.2834 EUR |
| 2024-12-10 |
0.2615 EUR |
750,356.2314 POWR |
0.2750 EUR |
0.2403 EUR |
0.2850 EUR |
0.2682 EUR |
| 2024-12-09 |
0.3176 EUR |
437,181.6704 POWR |
0.3414 EUR |
0.3037 EUR |
0.3508 EUR |
0.3087 EUR |
| 2024-12-08 |
0.3343 EUR |
228,153.4451 POWR |
0.3408 EUR |
0.3276 EUR |
0.3413 EUR |
0.3398 EUR |
| 2024-12-07 |
0.3465 EUR |
454,679.8137 POWR |
0.3303 EUR |
0.3303 EUR |
0.3580 EUR |
0.3465 EUR |
| 2024-12-06 |
0.3271 EUR |
340,102.0782 POWR |
0.3200 EUR |
0.3126 EUR |
0.3370 EUR |
0.3280 EUR |
| 2024-12-05 |
0.3255 EUR |
421,780.5074 POWR |
0.3322 EUR |
0.3144 EUR |
0.3353 EUR |
0.3274 EUR |
| 2024-12-04 |
0.3318 EUR |
837,908.6376 POWR |
0.3244 EUR |
0.3188 EUR |
0.3451 EUR |
0.3341 EUR |
| 2024-12-03 |
0.3079 EUR |
1,292,522.5807 POWR |
0.3124 EUR |
0.2863 EUR |
0.3237 EUR |
0.3170 EUR |
| 2024-12-02 |
0.3031 EUR |
1,330,793.4990 POWR |
0.3111 EUR |
0.2860 EUR |
0.3222 EUR |
0.3077 EUR |
| 2024-12-01 |
0.3067 EUR |
280,715.5533 POWR |
0.3104 EUR |
0.2999 EUR |
0.3143 EUR |
0.3141 EUR |
| 2024-11-30 |
0.3105 EUR |
382,204.9372 POWR |
0.3074 EUR |
0.3019 EUR |
0.3230 EUR |
0.3141 EUR |
| 2024-11-29 |
0.3011 EUR |
392,208.0988 POWR |
0.3003 EUR |
0.2920 EUR |
0.3076 EUR |
0.3072 EUR |
| 2024-11-28 |
0.3042 EUR |
669,729.4068 POWR |
0.3133 EUR |
0.2959 EUR |
0.3133 EUR |
0.3008 EUR |
| 2024-11-27 |
0.3205 EUR |
2,606,559.0606 POWR |
0.3006 EUR |
0.2926 EUR |
0.3611 EUR |
0.3189 EUR |
| 2024-11-26 |
0.3355 EUR |
10,285,641.8094 POWR |
0.2794 EUR |
0.2794 EUR |
0.3961 EUR |
0.3003 EUR |
| 2024-11-25 |
0.2980 EUR |
1,408,296.1229 POWR |
0.2782 EUR |
0.2782 EUR |
0.3103 EUR |
0.2846 EUR |
| 2024-11-24 |
0.2625 EUR |
412,420.2873 POWR |
0.2667 EUR |
0.2511 EUR |
0.2816 EUR |
0.2709 EUR |
| 2024-11-23 |
0.2613 EUR |
312,836.2787 POWR |
0.2557 EUR |
0.2540 EUR |
0.2697 EUR |
0.2643 EUR |
| 2024-11-22 |
0.2491 EUR |
298,653.0858 POWR |
0.2437 EUR |
0.2416 EUR |
0.2546 EUR |
0.2542 EUR |
| 2024-11-21 |
0.2375 EUR |
219,924.5190 POWR |
0.2346 EUR |
0.2309 EUR |
0.2445 EUR |
0.2431 EUR |
| 2024-11-20 |
0.2375 EUR |
279,635.3494 POWR |
0.2408 EUR |
0.2287 EUR |
0.2426 EUR |
0.2325 EUR |
| 2024-11-19 |
0.2644 EUR |
1,181,162.4768 POWR |
0.2490 EUR |
0.2425 EUR |
0.2880 EUR |
0.2467 EUR |
| 2024-11-18 |
0.2422 EUR |
457,671.3452 POWR |
0.2300 EUR |
0.2300 EUR |
0.2488 EUR |
0.2426 EUR |
| 2024-11-17 |
0.2298 EUR |
240,347.7515 POWR |
0.2400 EUR |
0.2219 EUR |
0.2400 EUR |
0.2233 EUR |
| 2024-11-16 |
0.2330 EUR |
190,854.4859 POWR |
0.2250 EUR |
0.2250 EUR |
0.2400 EUR |
0.2388 EUR |
| 2024-11-15 |
0.2164 EUR |
105,045.1989 POWR |
0.2065 EUR |
0.2042 EUR |
0.2229 EUR |
0.2229 EUR |
| 2024-11-14 |
0.2154 EUR |
121,993.1160 POWR |
0.2235 EUR |
0.2092 EUR |
0.2265 EUR |
0.2097 EUR |
| 2024-11-13 |
0.2240 EUR |
290,065.3103 POWR |
0.2315 EUR |
0.2142 EUR |
0.2394 EUR |
0.2273 EUR |
| 2024-11-12 |
0.2256 EUR |
1,199,677.4873 POWR |
0.2303 EUR |
0.2084 EUR |
0.2500 EUR |
0.2221 EUR |
| 2024-11-11 |
0.2257 EUR |
632,766.2370 POWR |
0.2122 EUR |
0.2090 EUR |
0.2338 EUR |
0.2314 EUR |
| 2024-11-10 |
0.2083 EUR |
191,895.3510 POWR |
0.2043 EUR |
0.2020 EUR |
0.2165 EUR |
0.2154 EUR |
| 2024-11-09 |
0.2003 EUR |
77,540.2464 POWR |
0.2000 EUR |
0.1976 EUR |
0.2037 EUR |
0.2035 EUR |
| 2024-11-08 |
0.2003 EUR |
123,669.3972 POWR |
0.2030 EUR |
0.1957 EUR |
0.2030 EUR |
0.2000 EUR |
| 2024-11-07 |
0.1993 EUR |
360,922.1482 POWR |
0.1938 EUR |
0.1910 EUR |
0.2039 EUR |
0.2032 EUR |
| 2024-11-06 |
0.1873 EUR |
243,386.4281 POWR |
0.1751 EUR |
0.1751 EUR |
0.1916 EUR |
0.1915 EUR |
| 2024-11-05 |
0.1721 EUR |
30,290.0755 POWR |
0.1731 EUR |
0.1699 EUR |
0.1758 EUR |
0.1749 EUR |
| 2024-11-04 |
0.1734 EUR |
24,732.9908 POWR |
0.1755 EUR |
0.1662 EUR |
0.1761 EUR |
0.1693 EUR |
| 2024-11-03 |
0.1774 EUR |
66,970.2258 POWR |
0.1835 EUR |
0.1736 EUR |
0.1835 EUR |
0.1771 EUR |
| 2024-11-02 |
0.1854 EUR |
6,392.6212 POWR |
0.1875 EUR |
0.1828 EUR |
0.1884 EUR |
0.1831 EUR |