Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.8719 EUR |
338,364.4897 FLOW |
0.8102 EUR |
0.8000 EUR |
0.9600 EUR |
0.8450 EUR |
| 2024-11-23 |
0.7769 EUR |
403,874.9978 FLOW |
0.7235 EUR |
0.7149 EUR |
0.8401 EUR |
0.8149 EUR |
| 2024-11-22 |
0.6902 EUR |
180,594.4642 FLOW |
0.6747 EUR |
0.6653 EUR |
0.7112 EUR |
0.7112 EUR |
| 2024-11-21 |
0.6607 EUR |
135,770.2391 FLOW |
0.6460 EUR |
0.6344 EUR |
0.6768 EUR |
0.6746 EUR |
| 2024-11-20 |
0.6442 EUR |
30,487.4605 FLOW |
0.6426 EUR |
0.6285 EUR |
0.6700 EUR |
0.6378 EUR |
| 2024-11-19 |
0.6671 EUR |
82,121.4964 FLOW |
0.6774 EUR |
0.6462 EUR |
0.6926 EUR |
0.6599 EUR |
| 2024-11-18 |
0.6770 EUR |
275,104.0129 FLOW |
0.6101 EUR |
0.6077 EUR |
0.7187 EUR |
0.6932 EUR |
| 2024-11-17 |
0.6302 EUR |
93,213.0772 FLOW |
0.6533 EUR |
0.6032 EUR |
0.6533 EUR |
0.6074 EUR |
| 2024-11-16 |
0.6119 EUR |
204,228.2343 FLOW |
0.5905 EUR |
0.5905 EUR |
0.6434 EUR |
0.6412 EUR |
| 2024-11-15 |
0.5775 EUR |
198,556.5163 FLOW |
0.5443 EUR |
0.5312 EUR |
0.5950 EUR |
0.5932 EUR |
| 2024-11-14 |
0.5574 EUR |
25,008.6111 FLOW |
0.5636 EUR |
0.5356 EUR |
0.5755 EUR |
0.5550 EUR |
| 2024-11-13 |
0.5572 EUR |
166,282.1990 FLOW |
0.5881 EUR |
0.5292 EUR |
0.5899 EUR |
0.5520 EUR |
| 2024-11-12 |
0.5651 EUR |
1,019,151.4796 FLOW |
0.5869 EUR |
0.5336 EUR |
0.6105 EUR |
0.5660 EUR |
| 2024-11-11 |
0.5746 EUR |
371,111.7749 FLOW |
0.5622 EUR |
0.5562 EUR |
0.5862 EUR |
0.5783 EUR |
| 2024-11-10 |
0.5507 EUR |
102,244.8976 FLOW |
0.5270 EUR |
0.5254 EUR |
0.5729 EUR |
0.5729 EUR |
| 2024-11-09 |
0.5138 EUR |
39,524.2453 FLOW |
0.5087 EUR |
0.5017 EUR |
0.5243 EUR |
0.5189 EUR |
| 2024-11-08 |
0.5007 EUR |
50,747.1091 FLOW |
0.5037 EUR |
0.4890 EUR |
0.5081 EUR |
0.5016 EUR |
| 2024-11-07 |
0.4974 EUR |
64,841.3128 FLOW |
0.5042 EUR |
0.4916 EUR |
0.5087 EUR |
0.5002 EUR |
| 2024-11-06 |
0.4953 EUR |
115,061.1782 FLOW |
0.4680 EUR |
0.4657 EUR |
0.5016 EUR |
0.4992 EUR |
| 2024-11-05 |
0.4434 EUR |
3,253.5321 FLOW |
0.4433 EUR |
0.4424 EUR |
0.4570 EUR |
0.4529 EUR |
| 2024-11-04 |
0.4431 EUR |
25,674.0201 FLOW |
0.4446 EUR |
0.4307 EUR |
0.4500 EUR |
0.4307 EUR |
| 2024-11-03 |
0.4531 EUR |
147,155.7992 FLOW |
0.4630 EUR |
0.4395 EUR |
0.4630 EUR |
0.4470 EUR |
| 2024-11-02 |
0.4716 EUR |
55,246.7345 FLOW |
0.4742 EUR |
0.4679 EUR |
0.4801 EUR |
0.4695 EUR |
| 2024-11-01 |
0.4679 EUR |
11,074.7652 FLOW |
0.4630 EUR |
0.4620 EUR |
0.4799 EUR |
0.4655 EUR |
| 2024-10-31 |
0.4803 EUR |
28,303.2805 FLOW |
0.4949 EUR |
0.4661 EUR |
0.5007 EUR |
0.4695 EUR |
| 2024-10-30 |
0.5009 EUR |
10,103.2912 FLOW |
0.5015 EUR |
0.4960 EUR |
0.5071 EUR |
0.5029 EUR |
| 2024-10-29 |
0.5004 EUR |
27,931.0569 FLOW |
0.4832 EUR |
0.4832 EUR |
0.5053 EUR |
0.5031 EUR |
| 2024-10-28 |
0.4726 EUR |
7,543.0575 FLOW |
0.4742 EUR |
0.4662 EUR |
0.4862 EUR |
0.4854 EUR |
| 2024-10-27 |
0.4785 EUR |
112,743.1908 FLOW |
0.4732 EUR |
0.4698 EUR |
0.4808 EUR |
0.4796 EUR |
| 2024-10-26 |
0.4759 EUR |
28,488.4475 FLOW |
0.4772 EUR |
0.4680 EUR |
0.4827 EUR |
0.4727 EUR |
| 2024-10-25 |
0.4955 EUR |
21,934.7605 FLOW |
0.5040 EUR |
0.4865 EUR |
0.5064 EUR |
0.4932 EUR |
| 2024-10-24 |
0.5045 EUR |
33,510.0327 FLOW |
0.5011 EUR |
0.4975 EUR |
0.5105 EUR |
0.5105 EUR |
| 2024-10-23 |
0.5064 EUR |
16,195.0484 FLOW |
0.5223 EUR |
0.4946 EUR |
0.5223 EUR |
0.5032 EUR |
| 2024-10-22 |
0.5196 EUR |
27,117.9623 FLOW |
0.5212 EUR |
0.5111 EUR |
0.5342 EUR |
0.5189 EUR |
| 2024-10-21 |
0.5349 EUR |
42,794.9198 FLOW |
0.5481 EUR |
0.5225 EUR |
0.5493 EUR |
0.5316 EUR |
| 2024-10-20 |
0.5348 EUR |
57,353.7791 FLOW |
0.5112 EUR |
0.5112 EUR |
0.5456 EUR |
0.5417 EUR |
| 2024-10-19 |
0.5153 EUR |
17,393.0003 FLOW |
0.5174 EUR |
0.5111 EUR |
0.5225 EUR |
0.5146 EUR |
| 2024-10-18 |
0.5000 EUR |
1,918.7965 FLOW |
0.4989 EUR |
0.4968 EUR |
0.5041 EUR |
0.5008 EUR |
| 2024-10-17 |
0.4945 EUR |
7,525.7365 FLOW |
0.5041 EUR |
0.4888 EUR |
0.5041 EUR |
0.4961 EUR |
| 2024-10-16 |
0.5075 EUR |
12,459.9066 FLOW |
0.5146 EUR |
0.5031 EUR |
0.5146 EUR |
0.5129 EUR |
| 2024-10-15 |
0.5058 EUR |
11,187.1021 FLOW |
0.5176 EUR |
0.4953 EUR |
0.5185 EUR |
0.5055 EUR |
| 2024-10-14 |
0.5102 EUR |
10,305.8774 FLOW |
0.4947 EUR |
0.4947 EUR |
0.5182 EUR |
0.5171 EUR |
| 2024-10-13 |
0.4928 EUR |
9,851.9274 FLOW |
0.5014 EUR |
0.4863 EUR |
0.5014 EUR |
0.4893 EUR |
| 2024-10-12 |
0.4983 EUR |
14,629.3524 FLOW |
0.4985 EUR |
0.4938 EUR |
0.5061 EUR |
0.5011 EUR |
| 2024-10-11 |
0.4874 EUR |
21,701.0152 FLOW |
0.4818 EUR |
0.4818 EUR |
0.4976 EUR |
0.4957 EUR |
| 2024-10-10 |
0.4754 EUR |
4,230.6522 FLOW |
0.4787 EUR |
0.4663 EUR |
0.4793 EUR |
0.4687 EUR |
| 2024-10-09 |
0.4866 EUR |
6,919.7417 FLOW |
0.4885 EUR |
0.4750 EUR |
0.4896 EUR |
0.4796 EUR |
| 2024-10-08 |
0.4865 EUR |
8,807.3623 FLOW |
0.4920 EUR |
0.4817 EUR |
0.4920 EUR |
0.4876 EUR |
| 2024-10-07 |
0.5039 EUR |
27,857.3938 FLOW |
0.5038 EUR |
0.4917 EUR |
0.5101 EUR |
0.4929 EUR |
| 2024-10-06 |
0.4999 EUR |
23,926.0125 FLOW |
0.4973 EUR |
0.4973 EUR |
0.5054 EUR |
0.4988 EUR |