Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.5743 EUR |
37,160.8285 FLOW |
0.5759 EUR |
0.5634 EUR |
0.5873 EUR |
0.5847 EUR |
| 2024-06-26 |
0.5854 EUR |
9,369.7675 FLOW |
0.5980 EUR |
0.5755 EUR |
0.5980 EUR |
0.5836 EUR |
| 2024-06-25 |
0.5932 EUR |
17,931.0248 FLOW |
0.5789 EUR |
0.5789 EUR |
0.6036 EUR |
0.6009 EUR |
| 2024-06-24 |
0.5679 EUR |
22,017.4979 FLOW |
0.5761 EUR |
0.5475 EUR |
0.5822 EUR |
0.5772 EUR |
| 2024-06-23 |
0.5853 EUR |
4,535.3510 FLOW |
0.5862 EUR |
0.5781 EUR |
0.5958 EUR |
0.5785 EUR |
| 2024-06-22 |
0.5841 EUR |
8,158.8066 FLOW |
0.5875 EUR |
0.5816 EUR |
0.5921 EUR |
0.5825 EUR |
| 2024-06-21 |
0.5955 EUR |
13,477.0197 FLOW |
0.5891 EUR |
0.5846 EUR |
0.6050 EUR |
0.5898 EUR |
| 2024-06-20 |
0.6057 EUR |
47,878.4218 FLOW |
0.5859 EUR |
0.5859 EUR |
0.6210 EUR |
0.5918 EUR |
| 2024-06-19 |
0.5773 EUR |
40,098.2183 FLOW |
0.5755 EUR |
0.5689 EUR |
0.5856 EUR |
0.5856 EUR |
| 2024-06-18 |
0.5525 EUR |
169,676.8813 FLOW |
0.6000 EUR |
0.5330 EUR |
0.6000 EUR |
0.5514 EUR |
| 2024-06-17 |
0.6255 EUR |
47,906.4662 FLOW |
0.6634 EUR |
0.5995 EUR |
0.6634 EUR |
0.6267 EUR |
| 2024-06-16 |
0.6753 EUR |
11,680.0505 FLOW |
0.6743 EUR |
0.6720 EUR |
0.6786 EUR |
0.6725 EUR |
| 2024-06-15 |
0.6743 EUR |
13,956.9046 FLOW |
0.6592 EUR |
0.6592 EUR |
0.6814 EUR |
0.6680 EUR |
| 2024-06-14 |
0.6614 EUR |
63,032.1891 FLOW |
0.6858 EUR |
0.6487 EUR |
0.7029 EUR |
0.6593 EUR |
| 2024-06-13 |
0.6982 EUR |
31,711.6188 FLOW |
0.7054 EUR |
0.6780 EUR |
0.7101 EUR |
0.6780 EUR |
| 2024-06-12 |
0.7215 EUR |
21,032.7121 FLOW |
0.6800 EUR |
0.6800 EUR |
0.7320 EUR |
0.7189 EUR |
| 2024-06-11 |
0.7056 EUR |
24,314.8907 FLOW |
0.7200 EUR |
0.6876 EUR |
0.7214 EUR |
0.6993 EUR |
| 2024-06-10 |
0.7371 EUR |
34,357.8961 FLOW |
0.7400 EUR |
0.7216 EUR |
0.7522 EUR |
0.7333 EUR |
| 2024-06-09 |
0.7430 EUR |
15,705.1522 FLOW |
0.7393 EUR |
0.7364 EUR |
0.7491 EUR |
0.7463 EUR |
| 2024-06-08 |
0.7566 EUR |
11,087.7323 FLOW |
0.7869 EUR |
0.7317 EUR |
0.7916 EUR |
0.7384 EUR |
| 2024-06-07 |
0.7909 EUR |
292,653.0448 FLOW |
0.8416 EUR |
0.7233 EUR |
0.8700 EUR |
0.7908 EUR |
| 2024-06-06 |
0.8442 EUR |
12,735.8585 FLOW |
0.8547 EUR |
0.8342 EUR |
0.8548 EUR |
0.8363 EUR |
| 2024-06-05 |
0.8564 EUR |
35,727.2405 FLOW |
0.8450 EUR |
0.8450 EUR |
0.8670 EUR |
0.8592 EUR |
| 2024-06-04 |
0.8213 EUR |
46,582.1870 FLOW |
0.8000 EUR |
0.7908 EUR |
0.8354 EUR |
0.8345 EUR |
| 2024-06-03 |
0.8217 EUR |
27,307.5818 FLOW |
0.8020 EUR |
0.8019 EUR |
0.8364 EUR |
0.8019 EUR |
| 2024-06-02 |
0.8171 EUR |
16,958.8175 FLOW |
0.8219 EUR |
0.8051 EUR |
0.8297 EUR |
0.8094 EUR |
| 2024-06-01 |
0.8127 EUR |
10,456.3752 FLOW |
0.8007 EUR |
0.8002 EUR |
0.8288 EUR |
0.8288 EUR |
| 2024-05-31 |
0.8115 EUR |
25,138.1054 FLOW |
0.8153 EUR |
0.7925 EUR |
0.8231 EUR |
0.8116 EUR |
| 2024-05-30 |
0.8356 EUR |
29,613.4071 FLOW |
0.8424 EUR |
0.8071 EUR |
0.8533 EUR |
0.8227 EUR |
| 2024-05-29 |
0.8552 EUR |
9,755.0021 FLOW |
0.8645 EUR |
0.8370 EUR |
0.8712 EUR |
0.8370 EUR |
| 2024-05-28 |
0.8572 EUR |
20,950.7302 FLOW |
0.8654 EUR |
0.8437 EUR |
0.8712 EUR |
0.8602 EUR |
| 2024-05-27 |
0.8730 EUR |
19,744.3004 FLOW |
0.8456 EUR |
0.8360 EUR |
0.8902 EUR |
0.8846 EUR |
| 2024-05-26 |
0.8503 EUR |
45,853.4139 FLOW |
0.8732 EUR |
0.8396 EUR |
0.8838 EUR |
0.8541 EUR |
| 2024-05-25 |
0.8619 EUR |
30,299.6593 FLOW |
0.8630 EUR |
0.8543 EUR |
0.8805 EUR |
0.8674 EUR |
| 2024-05-24 |
0.8528 EUR |
25,357.4985 FLOW |
0.8517 EUR |
0.8328 EUR |
0.8671 EUR |
0.8648 EUR |
| 2024-05-23 |
0.8398 EUR |
57,445.3543 FLOW |
0.8689 EUR |
0.8100 EUR |
0.8765 EUR |
0.8535 EUR |
| 2024-05-22 |
0.8712 EUR |
14,660.5607 FLOW |
0.8775 EUR |
0.8605 EUR |
0.8844 EUR |
0.8656 EUR |
| 2024-05-21 |
0.8693 EUR |
260,919.8490 FLOW |
0.8673 EUR |
0.8575 EUR |
0.8913 EUR |
0.8839 EUR |
| 2024-05-20 |
0.8420 EUR |
75,443.5475 FLOW |
0.7959 EUR |
0.7935 EUR |
0.8693 EUR |
0.8693 EUR |
| 2024-05-19 |
0.8192 EUR |
13,505.5007 FLOW |
0.8319 EUR |
0.7900 EUR |
0.8354 EUR |
0.7989 EUR |
| 2024-05-18 |
0.8217 EUR |
10,956.3035 FLOW |
0.8172 EUR |
0.8102 EUR |
0.8308 EUR |
0.8229 EUR |
| 2024-05-17 |
0.8133 EUR |
20,899.3922 FLOW |
0.7925 EUR |
0.7905 EUR |
0.8316 EUR |
0.8298 EUR |
| 2024-05-16 |
0.8021 EUR |
22,767.7179 FLOW |
0.7868 EUR |
0.7785 EUR |
0.8156 EUR |
0.7815 EUR |
| 2024-05-15 |
0.7805 EUR |
33,911.9980 FLOW |
0.7525 EUR |
0.7461 EUR |
0.7996 EUR |
0.7877 EUR |
| 2024-05-14 |
0.7748 EUR |
37,871.7708 FLOW |
0.7834 EUR |
0.7439 EUR |
0.7865 EUR |
0.7450 EUR |
| 2024-05-13 |
0.7786 EUR |
38,442.2355 FLOW |
0.7562 EUR |
0.7490 EUR |
0.8009 EUR |
0.7823 EUR |
| 2024-05-12 |
0.7780 EUR |
7,452.4897 FLOW |
0.7866 EUR |
0.7676 EUR |
0.7903 EUR |
0.7719 EUR |
| 2024-05-11 |
0.7930 EUR |
12,295.7967 FLOW |
0.7914 EUR |
0.7789 EUR |
0.8059 EUR |
0.7828 EUR |
| 2024-05-10 |
0.8262 EUR |
52,551.3778 FLOW |
0.8513 EUR |
0.7929 EUR |
0.8513 EUR |
0.8019 EUR |
| 2024-05-09 |
0.8207 EUR |
21,287.8120 FLOW |
0.8071 EUR |
0.8000 EUR |
0.8446 EUR |
0.8377 EUR |