Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.8269 EUR |
52,600.3226 FLOW |
0.8118 EUR |
0.7970 EUR |
0.8528 EUR |
0.8176 EUR |
| 2024-05-07 |
0.8288 EUR |
26,891.1855 FLOW |
0.8232 EUR |
0.8069 EUR |
0.8434 EUR |
0.8266 EUR |
| 2024-05-06 |
0.8470 EUR |
55,897.8959 FLOW |
0.8431 EUR |
0.8194 EUR |
0.8698 EUR |
0.8333 EUR |
| 2024-05-05 |
0.8409 EUR |
29,039.0939 FLOW |
0.8350 EUR |
0.8221 EUR |
0.8571 EUR |
0.8450 EUR |
| 2024-05-04 |
0.8437 EUR |
145,132.3353 FLOW |
0.8359 EUR |
0.8297 EUR |
0.8541 EUR |
0.8444 EUR |
| 2024-05-03 |
0.8248 EUR |
24,127.1658 FLOW |
0.8196 EUR |
0.7882 EUR |
0.8525 EUR |
0.8492 EUR |
| 2024-05-02 |
0.8055 EUR |
37,368.8930 FLOW |
0.7823 EUR |
0.7739 EUR |
0.8208 EUR |
0.8141 EUR |
| 2024-05-01 |
0.7648 EUR |
66,242.3451 FLOW |
0.7902 EUR |
0.7383 EUR |
0.7951 EUR |
0.7896 EUR |
| 2024-04-30 |
0.7885 EUR |
65,959.8499 FLOW |
0.8315 EUR |
0.7566 EUR |
0.8482 EUR |
0.7839 EUR |
| 2024-04-29 |
0.8188 EUR |
18,886.4562 FLOW |
0.8203 EUR |
0.8015 EUR |
0.8370 EUR |
0.8370 EUR |
| 2024-04-28 |
0.8569 EUR |
31,911.5009 FLOW |
0.8514 EUR |
0.8412 EUR |
0.8661 EUR |
0.8580 EUR |
| 2024-04-27 |
0.8306 EUR |
15,252.6330 FLOW |
0.8412 EUR |
0.8094 EUR |
0.8534 EUR |
0.8413 EUR |
| 2024-04-26 |
0.8496 EUR |
40,986.6861 FLOW |
0.8548 EUR |
0.8377 EUR |
0.8679 EUR |
0.8536 EUR |
| 2024-04-25 |
0.8661 EUR |
44,265.4952 FLOW |
0.8759 EUR |
0.8369 EUR |
0.8873 EUR |
0.8691 EUR |
| 2024-04-24 |
0.9284 EUR |
72,833.5173 FLOW |
0.9013 EUR |
0.8798 EUR |
0.9650 EUR |
0.8923 EUR |
| 2024-04-23 |
0.8922 EUR |
30,983.9547 FLOW |
0.9051 EUR |
0.8746 EUR |
0.9099 EUR |
0.8888 EUR |
| 2024-04-22 |
0.8990 EUR |
106,982.2662 FLOW |
0.8729 EUR |
0.8703 EUR |
0.9123 EUR |
0.9031 EUR |
| 2024-04-21 |
0.8784 EUR |
32,052.6188 FLOW |
0.8849 EUR |
0.8538 EUR |
0.8923 EUR |
0.8740 EUR |
| 2024-04-20 |
0.8452 EUR |
55,828.8656 FLOW |
0.8265 EUR |
0.8182 EUR |
0.8908 EUR |
0.8869 EUR |
| 2024-04-19 |
0.8220 EUR |
200,729.0007 FLOW |
0.8159 EUR |
0.7562 EUR |
0.8396 EUR |
0.8352 EUR |
| 2024-04-18 |
0.8174 EUR |
209,705.3586 FLOW |
0.7919 EUR |
0.7816 EUR |
0.8295 EUR |
0.8140 EUR |
| 2024-04-17 |
0.7990 EUR |
98,652.2830 FLOW |
0.8343 EUR |
0.7708 EUR |
0.8354 EUR |
0.7949 EUR |
| 2024-04-16 |
0.8257 EUR |
98,201.8441 FLOW |
0.8275 EUR |
0.7882 EUR |
0.8423 EUR |
0.8339 EUR |
| 2024-04-15 |
0.8661 EUR |
114,180.5259 FLOW |
0.8733 EUR |
0.7956 EUR |
0.9137 EUR |
0.8308 EUR |
| 2024-04-14 |
0.8659 EUR |
84,406.9669 FLOW |
0.8219 EUR |
0.7975 EUR |
0.9023 EUR |
0.8789 EUR |
| 2024-04-13 |
0.8719 EUR |
131,208.0173 FLOW |
0.9343 EUR |
0.7340 EUR |
0.9770 EUR |
0.8461 EUR |
| 2024-04-12 |
0.9833 EUR |
200,036.3418 FLOW |
1.1052 EUR |
0.8732 EUR |
1.1251 EUR |
0.9608 EUR |
| 2024-04-11 |
1.1133 EUR |
47,794.6898 FLOW |
1.1240 EUR |
1.0947 EUR |
1.1439 EUR |
1.1020 EUR |
| 2024-04-10 |
1.1139 EUR |
68,091.9179 FLOW |
1.1487 EUR |
1.0950 EUR |
1.1487 EUR |
1.1424 EUR |
| 2024-04-09 |
1.1807 EUR |
90,953.6410 FLOW |
1.2107 EUR |
1.1483 EUR |
1.2112 EUR |
1.1528 EUR |
| 2024-04-08 |
1.1720 EUR |
227,701.9938 FLOW |
1.1388 EUR |
1.1187 EUR |
1.2153 EUR |
1.2046 EUR |
| 2024-04-07 |
1.1570 EUR |
63,283.4412 FLOW |
1.1537 EUR |
1.1339 EUR |
1.1660 EUR |
1.1408 EUR |
| 2024-04-06 |
1.1482 EUR |
92,443.5660 FLOW |
1.1422 EUR |
1.1267 EUR |
1.1627 EUR |
1.1626 EUR |
| 2024-04-05 |
1.1442 EUR |
137,807.1430 FLOW |
1.1353 EUR |
1.0681 EUR |
1.1756 EUR |
1.1506 EUR |
| 2024-04-04 |
1.1180 EUR |
117,375.9641 FLOW |
1.1015 EUR |
1.0622 EUR |
1.1550 EUR |
1.1310 EUR |
| 2024-04-03 |
1.1061 EUR |
81,314.3245 FLOW |
1.0788 EUR |
1.0500 EUR |
1.1303 EUR |
1.0913 EUR |
| 2024-04-02 |
1.0951 EUR |
53,404.6048 FLOW |
1.1504 EUR |
1.0666 EUR |
1.1616 EUR |
1.0939 EUR |
| 2024-04-01 |
1.1937 EUR |
59,656.4351 FLOW |
1.2431 EUR |
1.1429 EUR |
1.2489 EUR |
1.1710 EUR |
| 2024-03-31 |
1.2445 EUR |
177,360.0915 FLOW |
1.1998 EUR |
1.1970 EUR |
1.2546 EUR |
1.2431 EUR |
| 2024-03-30 |
1.2303 EUR |
54,910.0309 FLOW |
1.2466 EUR |
1.2000 EUR |
1.2510 EUR |
1.2055 EUR |
| 2024-03-29 |
1.2498 EUR |
36,189.0408 FLOW |
1.2756 EUR |
1.2242 EUR |
1.2849 EUR |
1.2579 EUR |
| 2024-03-28 |
1.2732 EUR |
53,417.1793 FLOW |
1.2827 EUR |
1.2262 EUR |
1.2999 EUR |
1.2859 EUR |
| 2024-03-27 |
1.3067 EUR |
107,622.5223 FLOW |
1.3381 EUR |
1.2521 EUR |
1.3831 EUR |
1.2902 EUR |
| 2024-03-26 |
1.3135 EUR |
111,783.4903 FLOW |
1.2749 EUR |
1.2698 EUR |
1.3487 EUR |
1.3178 EUR |
| 2024-03-25 |
1.2575 EUR |
129,425.6134 FLOW |
1.2049 EUR |
1.2049 EUR |
1.2907 EUR |
1.2676 EUR |
| 2024-03-24 |
1.1992 EUR |
22,807.0749 FLOW |
1.1570 EUR |
1.1570 EUR |
1.2214 EUR |
1.2131 EUR |
| 2024-03-23 |
1.1851 EUR |
50,731.8136 FLOW |
1.1551 EUR |
1.1450 EUR |
1.2073 EUR |
1.1670 EUR |
| 2024-03-22 |
1.1641 EUR |
108,742.0236 FLOW |
1.1989 EUR |
1.1221 EUR |
1.2345 EUR |
1.1373 EUR |
| 2024-03-21 |
1.1933 EUR |
116,351.2246 FLOW |
1.2200 EUR |
1.1708 EUR |
1.2322 EUR |
1.1984 EUR |
| 2024-03-20 |
1.1314 EUR |
147,093.3416 FLOW |
1.1052 EUR |
1.0446 EUR |
1.2195 EUR |
1.2083 EUR |