Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.1361 EUR |
179,202.5457 FLOW |
1.1769 EUR |
1.0471 EUR |
1.2339 EUR |
1.1013 EUR |
| 2024-03-18 |
1.2124 EUR |
128,419.9876 FLOW |
1.2289 EUR |
1.1583 EUR |
1.2900 EUR |
1.1948 EUR |
| 2024-03-17 |
1.1790 EUR |
100,686.1305 FLOW |
1.1708 EUR |
1.1045 EUR |
1.2628 EUR |
1.2425 EUR |
| 2024-03-16 |
1.2148 EUR |
275,575.1902 FLOW |
1.2916 EUR |
1.1225 EUR |
1.3237 EUR |
1.1331 EUR |
| 2024-03-15 |
1.2598 EUR |
364,432.0214 FLOW |
1.4146 EUR |
1.1827 EUR |
1.4146 EUR |
1.2791 EUR |
| 2024-03-14 |
1.3836 EUR |
209,517.0668 FLOW |
1.4622 EUR |
1.3162 EUR |
1.4622 EUR |
1.4072 EUR |
| 2024-03-13 |
1.4746 EUR |
310,896.5936 FLOW |
1.5070 EUR |
1.4150 EUR |
1.5500 EUR |
1.4596 EUR |
| 2024-03-12 |
1.4638 EUR |
815,645.3417 FLOW |
1.3906 EUR |
1.3600 EUR |
1.5395 EUR |
1.4945 EUR |
| 2024-03-11 |
1.3617 EUR |
503,773.5636 FLOW |
1.2985 EUR |
1.2322 EUR |
1.4484 EUR |
1.3919 EUR |
| 2024-03-10 |
1.3126 EUR |
226,477.9702 FLOW |
1.2636 EUR |
1.2552 EUR |
1.3636 EUR |
1.2828 EUR |
| 2024-03-09 |
1.2776 EUR |
193,227.4818 FLOW |
1.2111 EUR |
1.1941 EUR |
1.3244 EUR |
1.2616 EUR |
| 2024-03-08 |
1.2018 EUR |
287,039.3034 FLOW |
1.2113 EUR |
1.1500 EUR |
1.2338 EUR |
1.2209 EUR |
| 2024-03-07 |
1.2310 EUR |
523,411.6283 FLOW |
1.1226 EUR |
1.1079 EUR |
1.2819 EUR |
1.2265 EUR |
| 2024-03-06 |
1.0529 EUR |
234,043.0357 FLOW |
1.0333 EUR |
0.9908 EUR |
1.1227 EUR |
1.1136 EUR |
| 2024-03-05 |
1.0748 EUR |
680,194.9559 FLOW |
1.1221 EUR |
0.9000 EUR |
1.1646 EUR |
1.0270 EUR |
| 2024-03-04 |
1.1506 EUR |
411,674.8491 FLOW |
1.1304 EUR |
1.0858 EUR |
1.1952 EUR |
1.1312 EUR |
| 2024-03-03 |
1.0603 EUR |
275,934.3219 FLOW |
1.1122 EUR |
0.9728 EUR |
1.1294 EUR |
1.1211 EUR |
| 2024-03-02 |
1.1039 EUR |
320,900.5009 FLOW |
1.0399 EUR |
1.0198 EUR |
1.1450 EUR |
1.1207 EUR |
| 2024-03-01 |
1.0133 EUR |
180,194.8679 FLOW |
0.9793 EUR |
0.9779 EUR |
1.0490 EUR |
1.0445 EUR |
| 2024-02-29 |
0.9825 EUR |
428,789.4885 FLOW |
0.9725 EUR |
0.9401 EUR |
1.0138 EUR |
0.9619 EUR |
| 2024-02-28 |
0.9584 EUR |
592,910.3308 FLOW |
0.9885 EUR |
0.8320 EUR |
1.0240 EUR |
0.9696 EUR |
| 2024-02-27 |
0.9715 EUR |
404,594.5046 FLOW |
0.9725 EUR |
0.9416 EUR |
1.0180 EUR |
0.9848 EUR |
| 2024-02-26 |
0.9534 EUR |
327,142.5840 FLOW |
0.9427 EUR |
0.9072 EUR |
0.9959 EUR |
0.9629 EUR |
| 2024-02-25 |
0.9369 EUR |
125,934.1312 FLOW |
0.9275 EUR |
0.9065 EUR |
0.9589 EUR |
0.9488 EUR |
| 2024-02-24 |
0.9457 EUR |
558,721.1553 FLOW |
0.9298 EUR |
0.9064 EUR |
0.9902 EUR |
0.9294 EUR |
| 2024-02-23 |
0.9061 EUR |
759,078.7887 FLOW |
0.8877 EUR |
0.8502 EUR |
0.9448 EUR |
0.9237 EUR |
| 2024-02-22 |
0.8443 EUR |
191,265.2657 FLOW |
0.8195 EUR |
0.7980 EUR |
0.8883 EUR |
0.8796 EUR |
| 2024-02-21 |
0.8092 EUR |
61,482.8588 FLOW |
0.8535 EUR |
0.7868 EUR |
0.8583 EUR |
0.8058 EUR |
| 2024-02-20 |
0.8502 EUR |
94,181.3277 FLOW |
0.8879 EUR |
0.8102 EUR |
0.8879 EUR |
0.8578 EUR |
| 2024-02-19 |
0.8858 EUR |
96,907.8285 FLOW |
0.8915 EUR |
0.8720 EUR |
0.9040 EUR |
0.9024 EUR |
| 2024-02-18 |
0.8790 EUR |
171,184.9649 FLOW |
0.8668 EUR |
0.8580 EUR |
0.9004 EUR |
0.8978 EUR |
| 2024-02-17 |
0.8632 EUR |
187,228.1215 FLOW |
0.8847 EUR |
0.8322 EUR |
0.8894 EUR |
0.8692 EUR |
| 2024-02-16 |
0.8849 EUR |
166,103.3804 FLOW |
0.8871 EUR |
0.8560 EUR |
0.9250 EUR |
0.8868 EUR |
| 2024-02-15 |
0.8920 EUR |
282,737.7377 FLOW |
0.8713 EUR |
0.8682 EUR |
0.9217 EUR |
0.8912 EUR |
| 2024-02-14 |
0.8564 EUR |
269,183.1172 FLOW |
0.8140 EUR |
0.7955 EUR |
0.8724 EUR |
0.8622 EUR |
| 2024-02-13 |
0.8094 EUR |
190,313.0151 FLOW |
0.7875 EUR |
0.7875 EUR |
0.8269 EUR |
0.7985 EUR |
| 2024-02-12 |
0.7717 EUR |
281,354.0376 FLOW |
0.7578 EUR |
0.7397 EUR |
0.7958 EUR |
0.7894 EUR |
| 2024-02-11 |
0.7595 EUR |
122,293.5038 FLOW |
0.7664 EUR |
0.7518 EUR |
0.7669 EUR |
0.7560 EUR |
| 2024-02-10 |
0.7644 EUR |
278,454.5891 FLOW |
0.7518 EUR |
0.7359 EUR |
0.7809 EUR |
0.7713 EUR |
| 2024-02-09 |
0.7447 EUR |
389,148.4902 FLOW |
0.7382 EUR |
0.7288 EUR |
0.7586 EUR |
0.7489 EUR |
| 2024-02-08 |
0.7316 EUR |
651,549.7042 FLOW |
0.6939 EUR |
0.6866 EUR |
0.7628 EUR |
0.7386 EUR |
| 2024-02-07 |
0.6843 EUR |
47,033.1691 FLOW |
0.6789 EUR |
0.6695 EUR |
0.6936 EUR |
0.6903 EUR |
| 2024-02-06 |
0.6821 EUR |
68,675.2938 FLOW |
0.6674 EUR |
0.6628 EUR |
0.6934 EUR |
0.6840 EUR |
| 2024-02-05 |
0.6729 EUR |
41,251.4688 FLOW |
0.6599 EUR |
0.6484 EUR |
0.6830 EUR |
0.6646 EUR |
| 2024-02-04 |
0.6736 EUR |
16,772.6162 FLOW |
0.6865 EUR |
0.6599 EUR |
0.6877 EUR |
0.6599 EUR |
| 2024-02-03 |
0.6925 EUR |
80,976.5241 FLOW |
0.6867 EUR |
0.6852 EUR |
0.6984 EUR |
0.6870 EUR |
| 2024-02-02 |
0.6782 EUR |
76,500.8217 FLOW |
0.6686 EUR |
0.6669 EUR |
0.6918 EUR |
0.6809 EUR |
| 2024-02-01 |
0.6544 EUR |
56,614.0141 FLOW |
0.6622 EUR |
0.6431 EUR |
0.6733 EUR |
0.6671 EUR |
| 2024-01-31 |
0.6704 EUR |
72,342.2307 FLOW |
0.6825 EUR |
0.6510 EUR |
0.6825 EUR |
0.6615 EUR |
| 2024-01-30 |
0.6990 EUR |
117,155.9066 FLOW |
0.7066 EUR |
0.6891 EUR |
0.7074 EUR |
0.6896 EUR |