Identifier on Bitvavo: FLOW-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.7885 EUR |
122,617.5280 FLOW |
0.7937 EUR |
0.7615 EUR |
0.8167 EUR |
0.7789 EUR |
| 2023-12-09 |
0.7972 EUR |
553,432.1847 FLOW |
0.7580 EUR |
0.7580 EUR |
0.8171 EUR |
0.7902 EUR |
| 2023-12-08 |
0.7428 EUR |
175,226.4370 FLOW |
0.7306 EUR |
0.7173 EUR |
0.7619 EUR |
0.7555 EUR |
| 2023-12-07 |
0.7098 EUR |
260,714.2009 FLOW |
0.7045 EUR |
0.6891 EUR |
0.7330 EUR |
0.7238 EUR |
| 2023-12-06 |
0.7192 EUR |
234,720.6011 FLOW |
0.7526 EUR |
0.6850 EUR |
0.7526 EUR |
0.7004 EUR |
| 2023-12-05 |
0.7460 EUR |
1,188,220.4645 FLOW |
0.6690 EUR |
0.6673 EUR |
0.7791 EUR |
0.7466 EUR |
| 2023-12-04 |
0.6338 EUR |
734,633.0536 FLOW |
0.6261 EUR |
0.6228 EUR |
0.6691 EUR |
0.6690 EUR |
| 2023-12-03 |
0.6229 EUR |
74,070.8441 FLOW |
0.6334 EUR |
0.6132 EUR |
0.6361 EUR |
0.6288 EUR |
| 2023-12-02 |
0.6297 EUR |
52,072.6736 FLOW |
0.6208 EUR |
0.6190 EUR |
0.6396 EUR |
0.6360 EUR |
| 2023-12-01 |
0.6154 EUR |
108,926.1980 FLOW |
0.5958 EUR |
0.5958 EUR |
0.6294 EUR |
0.6227 EUR |
| 2023-11-30 |
0.5928 EUR |
46,174.6366 FLOW |
0.5868 EUR |
0.5850 EUR |
0.6039 EUR |
0.5998 EUR |
| 2023-11-29 |
0.6001 EUR |
17,136.7060 FLOW |
0.6022 EUR |
0.5874 EUR |
0.6136 EUR |
0.5946 EUR |
| 2023-11-28 |
0.5928 EUR |
78,946.4072 FLOW |
0.6037 EUR |
0.5786 EUR |
0.6121 EUR |
0.6028 EUR |
| 2023-11-27 |
0.6121 EUR |
71,723.6551 FLOW |
0.6352 EUR |
0.5885 EUR |
0.6463 EUR |
0.6008 EUR |
| 2023-11-26 |
0.6163 EUR |
186,006.5003 FLOW |
0.6217 EUR |
0.6046 EUR |
0.6285 EUR |
0.6215 EUR |
| 2023-11-25 |
0.6217 EUR |
292,911.9678 FLOW |
0.5902 EUR |
0.5902 EUR |
0.6380 EUR |
0.6231 EUR |
| 2023-11-24 |
0.5883 EUR |
45,095.4942 FLOW |
0.5794 EUR |
0.5794 EUR |
0.5931 EUR |
0.5854 EUR |
| 2023-11-23 |
0.5796 EUR |
32,105.6356 FLOW |
0.5900 EUR |
0.5678 EUR |
0.5911 EUR |
0.5818 EUR |
| 2023-11-22 |
0.5674 EUR |
116,553.4140 FLOW |
0.5500 EUR |
0.5479 EUR |
0.5945 EUR |
0.5864 EUR |
| 2023-11-21 |
0.5808 EUR |
73,547.7974 FLOW |
0.6194 EUR |
0.5500 EUR |
0.6196 EUR |
0.5538 EUR |
| 2023-11-20 |
0.6301 EUR |
38,599.6970 FLOW |
0.6401 EUR |
0.6115 EUR |
0.6529 EUR |
0.6222 EUR |
| 2023-11-19 |
0.6225 EUR |
76,268.9514 FLOW |
0.6220 EUR |
0.6096 EUR |
0.6374 EUR |
0.6374 EUR |
| 2023-11-18 |
0.5980 EUR |
131,716.4092 FLOW |
0.6039 EUR |
0.5687 EUR |
0.6237 EUR |
0.6142 EUR |
| 2023-11-17 |
0.6087 EUR |
52,537.1870 FLOW |
0.6193 EUR |
0.5807 EUR |
0.6280 EUR |
0.6037 EUR |
| 2023-11-16 |
0.6512 EUR |
299,529.7164 FLOW |
0.6600 EUR |
0.5992 EUR |
0.6814 EUR |
0.6191 EUR |
| 2023-11-15 |
0.6397 EUR |
291,325.3834 FLOW |
0.6125 EUR |
0.6014 EUR |
0.6524 EUR |
0.6465 EUR |
| 2023-11-14 |
0.6009 EUR |
260,301.4110 FLOW |
0.6154 EUR |
0.5688 EUR |
0.6246 EUR |
0.6057 EUR |
| 2023-11-13 |
0.6269 EUR |
176,614.3072 FLOW |
0.6479 EUR |
0.6106 EUR |
0.6545 EUR |
0.6141 EUR |
| 2023-11-12 |
0.6546 EUR |
675,441.3504 FLOW |
0.6122 EUR |
0.6122 EUR |
0.6839 EUR |
0.6457 EUR |
| 2023-11-11 |
0.6195 EUR |
309,939.3462 FLOW |
0.5934 EUR |
0.5660 EUR |
0.6493 EUR |
0.6095 EUR |
| 2023-11-10 |
0.5844 EUR |
256,802.3922 FLOW |
0.5734 EUR |
0.5619 EUR |
0.5990 EUR |
0.5928 EUR |
| 2023-11-09 |
0.5544 EUR |
673,251.0635 FLOW |
0.5945 EUR |
0.5083 EUR |
0.6061 EUR |
0.5635 EUR |
| 2023-11-08 |
0.5901 EUR |
375,951.0723 FLOW |
0.5643 EUR |
0.5553 EUR |
0.6111 EUR |
0.5896 EUR |
| 2023-11-07 |
0.5551 EUR |
214,775.2456 FLOW |
0.5646 EUR |
0.5358 EUR |
0.5806 EUR |
0.5634 EUR |
| 2023-11-06 |
0.5538 EUR |
235,810.8094 FLOW |
0.5337 EUR |
0.5301 EUR |
0.5657 EUR |
0.5588 EUR |
| 2023-11-05 |
0.5358 EUR |
1,509,907.3964 FLOW |
0.5016 EUR |
0.5016 EUR |
0.5617 EUR |
0.5406 EUR |
| 2023-11-04 |
0.4923 EUR |
28,251.8820 FLOW |
0.4844 EUR |
0.4836 EUR |
0.5038 EUR |
0.5006 EUR |
| 2023-11-03 |
0.4794 EUR |
93,261.8257 FLOW |
0.4886 EUR |
0.4724 EUR |
0.4920 EUR |
0.4864 EUR |
| 2023-11-02 |
0.5044 EUR |
430,734.6873 FLOW |
0.5089 EUR |
0.4735 EUR |
0.5302 EUR |
0.4847 EUR |
| 2023-11-01 |
0.4969 EUR |
39,239.7670 FLOW |
0.4948 EUR |
0.4791 EUR |
0.5169 EUR |
0.5077 EUR |
| 2023-10-31 |
0.4952 EUR |
261,878.6019 FLOW |
0.5123 EUR |
0.4728 EUR |
0.5133 EUR |
0.4935 EUR |
| 2023-10-30 |
0.5059 EUR |
69,271.5611 FLOW |
0.5253 EUR |
0.4963 EUR |
0.5313 EUR |
0.5106 EUR |
| 2023-10-29 |
0.5059 EUR |
151,570.7859 FLOW |
0.5056 EUR |
0.4924 EUR |
0.5264 EUR |
0.5192 EUR |
| 2023-10-28 |
0.5019 EUR |
29,576.4873 FLOW |
0.5016 EUR |
0.4943 EUR |
0.5099 EUR |
0.5029 EUR |
| 2023-10-27 |
0.5018 EUR |
282,228.5660 FLOW |
0.4811 EUR |
0.4809 EUR |
0.5164 EUR |
0.4914 EUR |
| 2023-10-26 |
0.4874 EUR |
207,105.8950 FLOW |
0.4911 EUR |
0.4656 EUR |
0.5120 EUR |
0.4797 EUR |
| 2023-10-25 |
0.4851 EUR |
242,648.1756 FLOW |
0.4941 EUR |
0.4755 EUR |
0.4944 EUR |
0.4878 EUR |
| 2023-10-24 |
0.4803 EUR |
652,001.5818 FLOW |
0.4585 EUR |
0.4506 EUR |
0.5080 EUR |
0.4933 EUR |
| 2023-10-23 |
0.4379 EUR |
139,525.4258 FLOW |
0.4313 EUR |
0.4285 EUR |
0.4609 EUR |
0.4553 EUR |
| 2023-10-22 |
0.4213 EUR |
199,306.3395 FLOW |
0.4322 EUR |
0.4199 EUR |
0.4339 EUR |
0.4295 EUR |