Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2704 EUR |
161,796.9138 POWR |
0.2603 EUR |
0.2574 EUR |
0.2733 EUR |
0.2602 EUR |
| 2025-01-07 |
0.2735 EUR |
273,501.4218 POWR |
0.2862 EUR |
0.2592 EUR |
0.2870 EUR |
0.2626 EUR |
| 2025-01-06 |
0.2936 EUR |
288,275.6614 POWR |
0.2942 EUR |
0.2854 EUR |
0.3050 EUR |
0.2875 EUR |
| 2025-01-05 |
0.2980 EUR |
2,021,152.8160 POWR |
0.2772 EUR |
0.2729 EUR |
0.3142 EUR |
0.2920 EUR |
| 2025-01-04 |
0.2731 EUR |
239,656.4345 POWR |
0.2646 EUR |
0.2646 EUR |
0.2780 EUR |
0.2714 EUR |
| 2025-01-03 |
0.2628 EUR |
209,034.4698 POWR |
0.2610 EUR |
0.2585 EUR |
0.2678 EUR |
0.2678 EUR |
| 2025-01-02 |
0.2595 EUR |
249,295.5096 POWR |
0.2593 EUR |
0.2569 EUR |
0.2628 EUR |
0.2607 EUR |
| 2025-01-01 |
0.2599 EUR |
119,278.2078 POWR |
0.2691 EUR |
0.2540 EUR |
0.2735 EUR |
0.2566 EUR |
| 2024-12-31 |
0.2622 EUR |
1,665,023.3239 POWR |
0.2473 EUR |
0.2451 EUR |
0.2725 EUR |
0.2638 EUR |
| 2024-12-30 |
0.2488 EUR |
411,582.7982 POWR |
0.2503 EUR |
0.2413 EUR |
0.2574 EUR |
0.2450 EUR |
| 2024-12-29 |
0.2712 EUR |
710,924.9730 POWR |
0.2830 EUR |
0.2526 EUR |
0.2852 EUR |
0.2549 EUR |
| 2024-12-28 |
0.2658 EUR |
2,898,821.1825 POWR |
0.2380 EUR |
0.2380 EUR |
0.2851 EUR |
0.2786 EUR |
| 2024-12-27 |
0.2396 EUR |
638,395.1200 POWR |
0.2225 EUR |
0.2212 EUR |
0.2493 EUR |
0.2415 EUR |
| 2024-12-26 |
0.2326 EUR |
58,440.4299 POWR |
0.2348 EUR |
0.2203 EUR |
0.2374 EUR |
0.2219 EUR |
| 2024-12-25 |
0.2420 EUR |
204,721.0113 POWR |
0.2488 EUR |
0.2351 EUR |
0.2504 EUR |
0.2395 EUR |
| 2024-12-24 |
0.2473 EUR |
194,675.4968 POWR |
0.2472 EUR |
0.2407 EUR |
0.2535 EUR |
0.2495 EUR |
| 2024-12-23 |
0.2416 EUR |
1,069,051.6007 POWR |
0.2301 EUR |
0.2230 EUR |
0.2636 EUR |
0.2490 EUR |
| 2024-12-22 |
0.2477 EUR |
3,100,926.6733 POWR |
0.2228 EUR |
0.2228 EUR |
0.2706 EUR |
0.2369 EUR |
| 2024-12-21 |
0.2296 EUR |
71,259.3453 POWR |
0.2316 EUR |
0.2155 EUR |
0.2412 EUR |
0.2206 EUR |
| 2024-12-20 |
0.2070 EUR |
831,143.1977 POWR |
0.2182 EUR |
0.1946 EUR |
0.2314 EUR |
0.2314 EUR |
| 2024-12-19 |
0.2247 EUR |
530,707.6323 POWR |
0.2379 EUR |
0.2127 EUR |
0.2427 EUR |
0.2234 EUR |
| 2024-12-18 |
0.2520 EUR |
190,940.6626 POWR |
0.2586 EUR |
0.2385 EUR |
0.2602 EUR |
0.2421 EUR |
| 2024-12-17 |
0.2700 EUR |
102,484.1174 POWR |
0.2707 EUR |
0.2600 EUR |
0.2725 EUR |
0.2664 EUR |
| 2024-12-16 |
0.2787 EUR |
142,257.3570 POWR |
0.2865 EUR |
0.2678 EUR |
0.2898 EUR |
0.2799 EUR |
| 2024-12-15 |
0.2813 EUR |
57,593.6706 POWR |
0.2747 EUR |
0.2716 EUR |
0.2874 EUR |
0.2849 EUR |
| 2024-12-14 |
0.2884 EUR |
55,240.0075 POWR |
0.2897 EUR |
0.2706 EUR |
0.2921 EUR |
0.2727 EUR |
| 2024-12-13 |
0.2866 EUR |
60,670.5258 POWR |
0.2936 EUR |
0.2835 EUR |
0.2936 EUR |
0.2849 EUR |
| 2024-12-12 |
0.2933 EUR |
274,972.8141 POWR |
0.2850 EUR |
0.2820 EUR |
0.3001 EUR |
0.2911 EUR |
| 2024-12-11 |
0.2766 EUR |
267,687.1303 POWR |
0.2617 EUR |
0.2495 EUR |
0.2858 EUR |
0.2834 EUR |
| 2024-12-10 |
0.2615 EUR |
750,356.2314 POWR |
0.2750 EUR |
0.2403 EUR |
0.2850 EUR |
0.2682 EUR |
| 2024-12-09 |
0.3176 EUR |
437,181.6704 POWR |
0.3414 EUR |
0.3037 EUR |
0.3508 EUR |
0.3087 EUR |
| 2024-12-08 |
0.3343 EUR |
228,153.4451 POWR |
0.3408 EUR |
0.3276 EUR |
0.3413 EUR |
0.3398 EUR |
| 2024-12-07 |
0.3465 EUR |
454,679.8137 POWR |
0.3303 EUR |
0.3303 EUR |
0.3580 EUR |
0.3465 EUR |
| 2024-12-06 |
0.3271 EUR |
340,102.0782 POWR |
0.3200 EUR |
0.3126 EUR |
0.3370 EUR |
0.3280 EUR |
| 2024-12-05 |
0.3255 EUR |
421,780.5074 POWR |
0.3322 EUR |
0.3144 EUR |
0.3353 EUR |
0.3274 EUR |
| 2024-12-04 |
0.3318 EUR |
837,908.6376 POWR |
0.3244 EUR |
0.3188 EUR |
0.3451 EUR |
0.3341 EUR |
| 2024-12-03 |
0.3079 EUR |
1,292,522.5807 POWR |
0.3124 EUR |
0.2863 EUR |
0.3237 EUR |
0.3170 EUR |
| 2024-12-02 |
0.3031 EUR |
1,330,793.4990 POWR |
0.3111 EUR |
0.2860 EUR |
0.3222 EUR |
0.3077 EUR |
| 2024-12-01 |
0.3067 EUR |
280,715.5533 POWR |
0.3104 EUR |
0.2999 EUR |
0.3143 EUR |
0.3141 EUR |
| 2024-11-30 |
0.3105 EUR |
382,204.9372 POWR |
0.3074 EUR |
0.3019 EUR |
0.3230 EUR |
0.3141 EUR |
| 2024-11-29 |
0.3011 EUR |
392,208.0988 POWR |
0.3003 EUR |
0.2920 EUR |
0.3076 EUR |
0.3072 EUR |
| 2024-11-28 |
0.3042 EUR |
669,729.4068 POWR |
0.3133 EUR |
0.2959 EUR |
0.3133 EUR |
0.3008 EUR |
| 2024-11-27 |
0.3205 EUR |
2,606,559.0606 POWR |
0.3006 EUR |
0.2926 EUR |
0.3611 EUR |
0.3189 EUR |
| 2024-11-26 |
0.3355 EUR |
10,285,641.8094 POWR |
0.2794 EUR |
0.2794 EUR |
0.3961 EUR |
0.3003 EUR |
| 2024-11-25 |
0.2980 EUR |
1,408,296.1229 POWR |
0.2782 EUR |
0.2782 EUR |
0.3103 EUR |
0.2846 EUR |
| 2024-11-24 |
0.2625 EUR |
412,420.2873 POWR |
0.2667 EUR |
0.2511 EUR |
0.2816 EUR |
0.2709 EUR |
| 2024-11-23 |
0.2613 EUR |
312,836.2787 POWR |
0.2557 EUR |
0.2540 EUR |
0.2697 EUR |
0.2643 EUR |
| 2024-11-22 |
0.2491 EUR |
298,653.0858 POWR |
0.2437 EUR |
0.2416 EUR |
0.2546 EUR |
0.2542 EUR |
| 2024-11-21 |
0.2375 EUR |
219,924.5190 POWR |
0.2346 EUR |
0.2309 EUR |
0.2445 EUR |
0.2431 EUR |
| 2024-11-20 |
0.2375 EUR |
279,635.3494 POWR |
0.2408 EUR |
0.2287 EUR |
0.2426 EUR |
0.2325 EUR |