Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.4808 EUR |
12,338.7571 FLOW |
0.4823 EUR |
0.4674 EUR |
0.4857 EUR |
0.4674 EUR |
| 2024-09-15 |
0.4986 EUR |
9,659.7325 FLOW |
0.5050 EUR |
0.4900 EUR |
0.5050 EUR |
0.4900 EUR |
| 2024-09-14 |
0.5071 EUR |
4,037.3112 FLOW |
0.5088 EUR |
0.4995 EUR |
0.5117 EUR |
0.5077 EUR |
| 2024-09-13 |
0.5040 EUR |
7,720.2789 FLOW |
0.5012 EUR |
0.4963 EUR |
0.5092 EUR |
0.5087 EUR |
| 2024-09-12 |
0.5004 EUR |
39,731.2332 FLOW |
0.4977 EUR |
0.4953 EUR |
0.5079 EUR |
0.4995 EUR |
| 2024-09-11 |
0.4842 EUR |
22,902.8434 FLOW |
0.4855 EUR |
0.4740 EUR |
0.4975 EUR |
0.4945 EUR |
| 2024-09-10 |
0.4888 EUR |
83,467.6967 FLOW |
0.4823 EUR |
0.4823 EUR |
0.4959 EUR |
0.4928 EUR |
| 2024-09-09 |
0.4759 EUR |
5,461.7544 FLOW |
0.4712 EUR |
0.4680 EUR |
0.4987 EUR |
0.4968 EUR |
| 2024-09-08 |
0.4685 EUR |
16,084.6392 FLOW |
0.4693 EUR |
0.4613 EUR |
0.4782 EUR |
0.4710 EUR |
| 2024-09-07 |
0.4706 EUR |
22,484.7840 FLOW |
0.4717 EUR |
0.4628 EUR |
0.4740 EUR |
0.4628 EUR |
| 2024-09-06 |
0.4721 EUR |
56,425.5529 FLOW |
0.4749 EUR |
0.4500 EUR |
0.4868 EUR |
0.4629 EUR |
| 2024-09-05 |
0.4869 EUR |
22,732.6762 FLOW |
0.4991 EUR |
0.4751 EUR |
0.4991 EUR |
0.4779 EUR |
| 2024-09-04 |
0.4965 EUR |
36,597.2980 FLOW |
0.4923 EUR |
0.4828 EUR |
0.5190 EUR |
0.5067 EUR |
| 2024-09-03 |
0.5330 EUR |
85,493.0757 FLOW |
0.5134 EUR |
0.5036 EUR |
0.5423 EUR |
0.5080 EUR |
| 2024-09-02 |
0.5003 EUR |
29,529.3836 FLOW |
0.4782 EUR |
0.4782 EUR |
0.5141 EUR |
0.5113 EUR |
| 2024-09-01 |
0.4903 EUR |
9,049.6498 FLOW |
0.4995 EUR |
0.4849 EUR |
0.4995 EUR |
0.4849 EUR |
| 2024-08-31 |
0.5030 EUR |
5,244.1834 FLOW |
0.4990 EUR |
0.4990 EUR |
0.5092 EUR |
0.5034 EUR |
| 2024-08-30 |
0.4910 EUR |
21,360.8396 FLOW |
0.4980 EUR |
0.4809 EUR |
0.5045 EUR |
0.4989 EUR |
| 2024-08-29 |
0.4936 EUR |
41,454.7534 FLOW |
0.4867 EUR |
0.4867 EUR |
0.5129 EUR |
0.4949 EUR |
| 2024-08-28 |
0.4867 EUR |
14,489.0056 FLOW |
0.4859 EUR |
0.4731 EUR |
0.5014 EUR |
0.4832 EUR |
| 2024-08-27 |
0.5110 EUR |
45,003.9578 FLOW |
0.5204 EUR |
0.4828 EUR |
0.5244 EUR |
0.4926 EUR |
| 2024-08-26 |
0.5308 EUR |
39,695.6651 FLOW |
0.5333 EUR |
0.5163 EUR |
0.5385 EUR |
0.5179 EUR |
| 2024-08-25 |
0.5425 EUR |
16,015.6998 FLOW |
0.5498 EUR |
0.5277 EUR |
0.5600 EUR |
0.5413 EUR |
| 2024-08-24 |
0.5500 EUR |
50,757.9857 FLOW |
0.5422 EUR |
0.5396 EUR |
0.5580 EUR |
0.5406 EUR |
| 2024-08-23 |
0.5337 EUR |
14,981.1237 FLOW |
0.5255 EUR |
0.5216 EUR |
0.5451 EUR |
0.5451 EUR |
| 2024-08-22 |
0.5216 EUR |
10,511.5452 FLOW |
0.5099 EUR |
0.5099 EUR |
0.5272 EUR |
0.5212 EUR |
| 2024-08-21 |
0.5112 EUR |
15,446.1069 FLOW |
0.4921 EUR |
0.4897 EUR |
0.5185 EUR |
0.5134 EUR |
| 2024-08-20 |
0.4910 EUR |
6,537.9431 FLOW |
0.4860 EUR |
0.4821 EUR |
0.5000 EUR |
0.4946 EUR |
| 2024-08-19 |
0.4800 EUR |
1,852.0890 FLOW |
0.4777 EUR |
0.4762 EUR |
0.4837 EUR |
0.4829 EUR |
| 2024-08-18 |
0.4857 EUR |
17,103.6685 FLOW |
0.4802 EUR |
0.4802 EUR |
0.4902 EUR |
0.4869 EUR |
| 2024-08-17 |
0.4761 EUR |
5,558.1200 FLOW |
0.4810 EUR |
0.4729 EUR |
0.4820 EUR |
0.4774 EUR |
| 2024-08-16 |
0.4815 EUR |
6,113.9245 FLOW |
0.4904 EUR |
0.4716 EUR |
0.4904 EUR |
0.4785 EUR |
| 2024-08-15 |
0.4968 EUR |
3,626.5833 FLOW |
0.5007 EUR |
0.4736 EUR |
0.5059 EUR |
0.4736 EUR |
| 2024-08-14 |
0.5008 EUR |
12,741.2707 FLOW |
0.5089 EUR |
0.4900 EUR |
0.5089 EUR |
0.4991 EUR |
| 2024-08-13 |
0.4959 EUR |
4,272.0078 FLOW |
0.4974 EUR |
0.4914 EUR |
0.5135 EUR |
0.5112 EUR |
| 2024-08-12 |
0.5020 EUR |
19,258.5261 FLOW |
0.4906 EUR |
0.4899 EUR |
0.5149 EUR |
0.5024 EUR |
| 2024-08-11 |
0.4968 EUR |
70,308.0461 FLOW |
0.5146 EUR |
0.4863 EUR |
0.5210 EUR |
0.4880 EUR |
| 2024-08-10 |
0.5148 EUR |
10,106.3871 FLOW |
0.5099 EUR |
0.5094 EUR |
0.5216 EUR |
0.5188 EUR |
| 2024-08-09 |
0.5028 EUR |
20,889.5226 FLOW |
0.5124 EUR |
0.4963 EUR |
0.5143 EUR |
0.5064 EUR |
| 2024-08-08 |
0.4945 EUR |
18,110.8860 FLOW |
0.4745 EUR |
0.4745 EUR |
0.5200 EUR |
0.5145 EUR |
| 2024-08-07 |
0.4741 EUR |
113,151.7824 FLOW |
0.4750 EUR |
0.4570 EUR |
0.4898 EUR |
0.4624 EUR |
| 2024-08-06 |
0.4871 EUR |
190,694.0287 FLOW |
0.4857 EUR |
0.4710 EUR |
0.4931 EUR |
0.4813 EUR |
| 2024-08-05 |
0.4394 EUR |
112,002.1234 FLOW |
0.4832 EUR |
0.4080 EUR |
0.4832 EUR |
0.4689 EUR |
| 2024-08-04 |
0.5014 EUR |
22,118.0052 FLOW |
0.5136 EUR |
0.4750 EUR |
0.5158 EUR |
0.4890 EUR |
| 2024-08-03 |
0.5262 EUR |
243,448.8826 FLOW |
0.5500 EUR |
0.4944 EUR |
0.5539 EUR |
0.5109 EUR |
| 2024-08-02 |
0.6033 EUR |
11,868.6797 FLOW |
0.6416 EUR |
0.5657 EUR |
0.6540 EUR |
0.5668 EUR |
| 2024-08-01 |
0.6207 EUR |
50,704.9454 FLOW |
0.6186 EUR |
0.5833 EUR |
0.6479 EUR |
0.6402 EUR |
| 2024-07-31 |
0.6281 EUR |
66,963.7015 FLOW |
0.6200 EUR |
0.6103 EUR |
0.6567 EUR |
0.6168 EUR |
| 2024-07-30 |
0.6416 EUR |
169,618.2817 FLOW |
0.6240 EUR |
0.6169 EUR |
0.6577 EUR |
0.6336 EUR |
| 2024-07-29 |
0.6218 EUR |
19,184.5214 FLOW |
0.6119 EUR |
0.6099 EUR |
0.6342 EUR |
0.6157 EUR |