Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.8938 EUR |
59,315.3901 FLOW |
0.8800 EUR |
0.8800 EUR |
0.9083 EUR |
0.8970 EUR |
| 2023-04-03 |
0.8999 EUR |
167,186.6099 FLOW |
0.8925 EUR |
0.8639 EUR |
0.9145 EUR |
0.8885 EUR |
| 2023-04-02 |
0.9045 EUR |
22,421.7108 FLOW |
0.9199 EUR |
0.8846 EUR |
0.9251 EUR |
0.8941 EUR |
| 2023-04-01 |
0.9159 EUR |
58,529.6483 FLOW |
0.9240 EUR |
0.9074 EUR |
0.9254 EUR |
0.9224 EUR |
| 2023-03-31 |
0.8968 EUR |
113,011.1564 FLOW |
0.8889 EUR |
0.8719 EUR |
0.9376 EUR |
0.9221 EUR |
| 2023-03-30 |
0.8977 EUR |
40,685.3485 FLOW |
0.9243 EUR |
0.8737 EUR |
0.9317 EUR |
0.8871 EUR |
| 2023-03-29 |
0.9063 EUR |
142,953.9514 FLOW |
0.8655 EUR |
0.8655 EUR |
0.9288 EUR |
0.9159 EUR |
| 2023-03-28 |
0.8476 EUR |
119,779.3161 FLOW |
0.8506 EUR |
0.8354 EUR |
0.8693 EUR |
0.8639 EUR |
| 2023-03-27 |
0.8626 EUR |
110,831.2996 FLOW |
0.8941 EUR |
0.8354 EUR |
0.8955 EUR |
0.8485 EUR |
| 2023-03-26 |
0.9001 EUR |
82,958.4239 FLOW |
0.8891 EUR |
0.8891 EUR |
0.9148 EUR |
0.9042 EUR |
| 2023-03-25 |
0.8985 EUR |
352,421.7142 FLOW |
0.9066 EUR |
0.8774 EUR |
0.9168 EUR |
0.8900 EUR |
| 2023-03-24 |
0.9169 EUR |
58,852.7510 FLOW |
0.9428 EUR |
0.8978 EUR |
0.9428 EUR |
0.9108 EUR |
| 2023-03-23 |
0.9325 EUR |
66,589.7062 FLOW |
0.9131 EUR |
0.9016 EUR |
0.9600 EUR |
0.9465 EUR |
| 2023-03-22 |
0.9440 EUR |
168,734.5088 FLOW |
0.9925 EUR |
0.8811 EUR |
0.9985 EUR |
0.9062 EUR |
| 2023-03-21 |
1.0034 EUR |
1,043,985.4395 FLOW |
0.9408 EUR |
0.9386 EUR |
1.0621 EUR |
0.9843 EUR |
| 2023-03-20 |
0.9758 EUR |
94,745.0585 FLOW |
1.0097 EUR |
0.9362 EUR |
1.0352 EUR |
0.9772 EUR |
| 2023-03-19 |
1.0135 EUR |
43,263.3934 FLOW |
0.9752 EUR |
0.9652 EUR |
1.0396 EUR |
1.0064 EUR |
| 2023-03-18 |
1.0048 EUR |
60,608.4056 FLOW |
1.0048 EUR |
0.9500 EUR |
1.0272 EUR |
0.9741 EUR |
| 2023-03-17 |
0.9783 EUR |
54,412.8604 FLOW |
0.9364 EUR |
0.9287 EUR |
1.0031 EUR |
1.0031 EUR |
| 2023-03-16 |
0.9264 EUR |
107,750.5675 FLOW |
0.9214 EUR |
0.9025 EUR |
0.9535 EUR |
0.9385 EUR |
| 2023-03-15 |
0.9173 EUR |
323,628.2320 FLOW |
0.9742 EUR |
0.8354 EUR |
0.9908 EUR |
0.9159 EUR |
| 2023-03-14 |
0.9548 EUR |
163,071.3343 FLOW |
0.9203 EUR |
0.8880 EUR |
1.0100 EUR |
0.9707 EUR |
| 2023-03-13 |
0.8858 EUR |
214,515.1007 FLOW |
0.8785 EUR |
0.8477 EUR |
0.9297 EUR |
0.9114 EUR |
| 2023-03-12 |
0.8170 EUR |
46,991.1182 FLOW |
0.8077 EUR |
0.7968 EUR |
0.8774 EUR |
0.8752 EUR |
| 2023-03-11 |
0.7995 EUR |
86,219.8025 FLOW |
0.8322 EUR |
0.7792 EUR |
0.8516 EUR |
0.8124 EUR |
| 2023-03-10 |
0.8145 EUR |
113,058.7594 FLOW |
0.8448 EUR |
0.7700 EUR |
0.8448 EUR |
0.8262 EUR |
| 2023-03-09 |
0.8718 EUR |
67,602.8139 FLOW |
0.9022 EUR |
0.8271 EUR |
0.9220 EUR |
0.8415 EUR |
| 2023-03-08 |
0.9230 EUR |
66,891.1265 FLOW |
0.9616 EUR |
0.8922 EUR |
0.9616 EUR |
0.9022 EUR |
| 2023-03-07 |
0.9580 EUR |
39,885.9314 FLOW |
0.9938 EUR |
0.9400 EUR |
0.9938 EUR |
0.9471 EUR |
| 2023-03-06 |
0.9794 EUR |
51,282.1411 FLOW |
0.9845 EUR |
0.9532 EUR |
1.0031 EUR |
0.9906 EUR |
| 2023-03-05 |
1.0002 EUR |
27,794.3691 FLOW |
0.9861 EUR |
0.9828 EUR |
1.0110 EUR |
0.9832 EUR |
| 2023-03-04 |
0.9854 EUR |
78,992.0766 FLOW |
1.0124 EUR |
0.9616 EUR |
1.0301 EUR |
0.9735 EUR |
| 2023-03-03 |
1.0030 EUR |
139,818.3773 FLOW |
1.0789 EUR |
0.9519 EUR |
1.0789 EUR |
1.0095 EUR |
| 2023-03-02 |
1.0779 EUR |
41,327.8821 FLOW |
1.1291 EUR |
1.0567 EUR |
1.1320 EUR |
1.0876 EUR |
| 2023-03-01 |
1.1146 EUR |
45,864.7389 FLOW |
1.0982 EUR |
1.0841 EUR |
1.1343 EUR |
1.1199 EUR |
| 2023-02-28 |
1.1282 EUR |
64,522.2378 FLOW |
1.1368 EUR |
1.0872 EUR |
1.1454 EUR |
1.1014 EUR |
| 2023-02-27 |
1.1429 EUR |
74,043.2328 FLOW |
1.1502 EUR |
1.1185 EUR |
1.1771 EUR |
1.1413 EUR |
| 2023-02-26 |
1.1514 EUR |
41,686.2569 FLOW |
1.1451 EUR |
1.1285 EUR |
1.1656 EUR |
1.1579 EUR |
| 2023-02-25 |
1.1651 EUR |
335,882.7073 FLOW |
1.1209 EUR |
1.1037 EUR |
1.2020 EUR |
1.1661 EUR |
| 2023-02-24 |
1.1256 EUR |
110,854.8425 FLOW |
1.1508 EUR |
1.0929 EUR |
1.1653 EUR |
1.1188 EUR |
| 2023-02-23 |
1.1706 EUR |
154,368.8101 FLOW |
1.1687 EUR |
1.1329 EUR |
1.2111 EUR |
1.1432 EUR |
| 2023-02-22 |
1.1172 EUR |
495,354.2308 FLOW |
1.2374 EUR |
1.0490 EUR |
1.2445 EUR |
1.1675 EUR |
| 2023-02-21 |
1.2700 EUR |
94,461.6820 FLOW |
1.2969 EUR |
1.2050 EUR |
1.3474 EUR |
1.2192 EUR |
| 2023-02-20 |
1.3048 EUR |
99,404.7726 FLOW |
1.2553 EUR |
1.2468 EUR |
1.3600 EUR |
1.2838 EUR |
| 2023-02-19 |
1.2476 EUR |
120,953.4306 FLOW |
1.2303 EUR |
1.2182 EUR |
1.2800 EUR |
1.2471 EUR |
| 2023-02-18 |
1.2589 EUR |
267,985.6594 FLOW |
1.2290 EUR |
1.2019 EUR |
1.3182 EUR |
1.2311 EUR |
| 2023-02-17 |
1.1870 EUR |
405,816.7007 FLOW |
1.0349 EUR |
1.0349 EUR |
1.2815 EUR |
1.2355 EUR |
| 2023-02-16 |
1.0933 EUR |
206,169.5713 FLOW |
1.0793 EUR |
1.0368 EUR |
1.1314 EUR |
1.0457 EUR |
| 2023-02-15 |
1.0058 EUR |
92,043.8921 FLOW |
0.9573 EUR |
0.9503 EUR |
1.0750 EUR |
1.0750 EUR |
| 2023-02-14 |
0.9487 EUR |
132,246.9910 FLOW |
0.9500 EUR |
0.9167 EUR |
0.9772 EUR |
0.9639 EUR |