Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2826 EUR |
499,061.2662 POWR |
0.3071 EUR |
0.2720 EUR |
0.3071 EUR |
0.2791 EUR |
| 2022-06-06 |
0.3206 EUR |
1,807,506.7129 POWR |
0.2701 EUR |
0.2701 EUR |
0.3670 EUR |
0.2999 EUR |
| 2022-06-05 |
0.2799 EUR |
1,029,740.8038 POWR |
0.2645 EUR |
0.2582 EUR |
0.3050 EUR |
0.2755 EUR |
| 2022-06-04 |
0.2641 EUR |
94,382.8305 POWR |
0.2605 EUR |
0.2575 EUR |
0.2735 EUR |
0.2620 EUR |
| 2022-06-03 |
0.2661 EUR |
94,005.7554 POWR |
0.2780 EUR |
0.2543 EUR |
0.2780 EUR |
0.2625 EUR |
| 2022-06-02 |
0.2738 EUR |
391,608.9972 POWR |
0.2662 EUR |
0.2610 EUR |
0.2952 EUR |
0.2763 EUR |
| 2022-06-01 |
0.2765 EUR |
660,231.9295 POWR |
0.2585 EUR |
0.2501 EUR |
0.3104 EUR |
0.2591 EUR |
| 2022-05-31 |
0.2583 EUR |
101,344.4180 POWR |
0.2604 EUR |
0.2521 EUR |
0.2631 EUR |
0.2614 EUR |
| 2022-05-30 |
0.2522 EUR |
128,380.8505 POWR |
0.2397 EUR |
0.2384 EUR |
0.2600 EUR |
0.2571 EUR |
| 2022-05-29 |
0.2360 EUR |
60,002.4923 POWR |
0.2361 EUR |
0.2306 EUR |
0.2420 EUR |
0.2406 EUR |
| 2022-05-28 |
0.2343 EUR |
30,521.3205 POWR |
0.2367 EUR |
0.2299 EUR |
0.2382 EUR |
0.2382 EUR |
| 2022-05-27 |
0.2333 EUR |
294,252.5797 POWR |
0.2361 EUR |
0.2230 EUR |
0.2463 EUR |
0.2338 EUR |
| 2022-05-26 |
0.2357 EUR |
221,672.5926 POWR |
0.2492 EUR |
0.2220 EUR |
0.2509 EUR |
0.2382 EUR |
| 2022-05-25 |
0.2425 EUR |
167,206.0056 POWR |
0.2457 EUR |
0.2381 EUR |
0.2508 EUR |
0.2508 EUR |
| 2022-05-24 |
0.2429 EUR |
352,195.2739 POWR |
0.2419 EUR |
0.2270 EUR |
0.2552 EUR |
0.2454 EUR |
| 2022-05-23 |
0.2600 EUR |
254,609.7006 POWR |
0.2600 EUR |
0.2355 EUR |
0.2750 EUR |
0.2355 EUR |
| 2022-05-22 |
0.2533 EUR |
351,905.9601 POWR |
0.2406 EUR |
0.2406 EUR |
0.2662 EUR |
0.2570 EUR |
| 2022-05-21 |
0.2363 EUR |
71,515.2485 POWR |
0.2335 EUR |
0.2291 EUR |
0.2400 EUR |
0.2390 EUR |
| 2022-05-20 |
0.2364 EUR |
185,836.8637 POWR |
0.2451 EUR |
0.2277 EUR |
0.2451 EUR |
0.2344 EUR |
| 2022-05-19 |
0.2311 EUR |
118,335.9834 POWR |
0.2337 EUR |
0.2175 EUR |
0.2391 EUR |
0.2389 EUR |
| 2022-05-18 |
0.2542 EUR |
308,669.2583 POWR |
0.2472 EUR |
0.2371 EUR |
0.2801 EUR |
0.2373 EUR |
| 2022-05-17 |
0.2405 EUR |
100,632.7261 POWR |
0.2379 EUR |
0.2342 EUR |
0.2600 EUR |
0.2464 EUR |
| 2022-05-16 |
0.2409 EUR |
181,969.7717 POWR |
0.2525 EUR |
0.2260 EUR |
0.2539 EUR |
0.2349 EUR |
| 2022-05-15 |
0.2389 EUR |
127,124.4692 POWR |
0.2384 EUR |
0.2292 EUR |
0.2493 EUR |
0.2474 EUR |
| 2022-05-14 |
0.2335 EUR |
365,663.0492 POWR |
0.2126 EUR |
0.2033 EUR |
0.2461 EUR |
0.2312 EUR |
| 2022-05-13 |
0.2127 EUR |
370,564.7470 POWR |
0.1837 EUR |
0.1804 EUR |
0.2310 EUR |
0.2203 EUR |
| 2022-05-12 |
0.1747 EUR |
992,440.9146 POWR |
0.2122 EUR |
0.1505 EUR |
0.2185 EUR |
0.1808 EUR |
| 2022-05-11 |
0.2507 EUR |
418,137.0691 POWR |
0.2863 EUR |
0.2051 EUR |
0.2932 EUR |
0.2080 EUR |
| 2022-05-10 |
0.2937 EUR |
377,937.1446 POWR |
0.2805 EUR |
0.2700 EUR |
0.3144 EUR |
0.2861 EUR |
| 2022-05-09 |
0.3087 EUR |
388,229.4574 POWR |
0.3502 EUR |
0.2843 EUR |
0.3520 EUR |
0.2886 EUR |
| 2022-05-08 |
0.3537 EUR |
115,687.9293 POWR |
0.3647 EUR |
0.3489 EUR |
0.3647 EUR |
0.3497 EUR |
| 2022-05-07 |
0.3716 EUR |
63,200.7381 POWR |
0.3757 EUR |
0.3629 EUR |
0.3762 EUR |
0.3675 EUR |
| 2022-05-06 |
0.3735 EUR |
185,164.3715 POWR |
0.3918 EUR |
0.3646 EUR |
0.3918 EUR |
0.3794 EUR |
| 2022-05-05 |
0.4058 EUR |
167,210.3133 POWR |
0.4300 EUR |
0.3771 EUR |
0.4300 EUR |
0.3846 EUR |
| 2022-05-04 |
0.4159 EUR |
169,935.7980 POWR |
0.3985 EUR |
0.3958 EUR |
0.4282 EUR |
0.4262 EUR |
| 2022-05-03 |
0.4057 EUR |
30,673.0260 POWR |
0.4059 EUR |
0.3943 EUR |
0.4117 EUR |
0.3988 EUR |
| 2022-05-02 |
0.4010 EUR |
134,114.7639 POWR |
0.4011 EUR |
0.3912 EUR |
0.4158 EUR |
0.4102 EUR |
| 2022-05-01 |
0.3946 EUR |
196,476.2815 POWR |
0.3932 EUR |
0.3826 EUR |
0.4065 EUR |
0.4041 EUR |
| 2022-04-30 |
0.4193 EUR |
127,067.3654 POWR |
0.4322 EUR |
0.4012 EUR |
0.4322 EUR |
0.4018 EUR |
| 2022-04-29 |
0.4403 EUR |
107,464.6590 POWR |
0.4540 EUR |
0.4265 EUR |
0.4540 EUR |
0.4337 EUR |
| 2022-04-28 |
0.4531 EUR |
57,242.9517 POWR |
0.4535 EUR |
0.4445 EUR |
0.4590 EUR |
0.4505 EUR |
| 2022-04-27 |
0.4467 EUR |
63,700.8621 POWR |
0.4484 EUR |
0.4340 EUR |
0.4579 EUR |
0.4531 EUR |
| 2022-04-26 |
0.4532 EUR |
101,956.1026 POWR |
0.4665 EUR |
0.4393 EUR |
0.4700 EUR |
0.4434 EUR |
| 2022-04-25 |
0.4500 EUR |
239,002.8296 POWR |
0.4616 EUR |
0.4382 EUR |
0.4682 EUR |
0.4682 EUR |
| 2022-04-24 |
0.4811 EUR |
160,301.6611 POWR |
0.4991 EUR |
0.4700 EUR |
0.5079 EUR |
0.4743 EUR |
| 2022-04-23 |
0.4935 EUR |
626,623.3032 POWR |
0.4786 EUR |
0.4780 EUR |
0.5163 EUR |
0.4919 EUR |
| 2022-04-22 |
0.4772 EUR |
151,969.2600 POWR |
0.4701 EUR |
0.4668 EUR |
0.4915 EUR |
0.4771 EUR |
| 2022-04-21 |
0.4967 EUR |
905,963.5574 POWR |
0.4723 EUR |
0.4627 EUR |
0.5383 EUR |
0.4669 EUR |
| 2022-04-20 |
0.4730 EUR |
84,654.1722 POWR |
0.4834 EUR |
0.4648 EUR |
0.4834 EUR |
0.4722 EUR |
| 2022-04-19 |
0.4768 EUR |
149,281.3450 POWR |
0.4670 EUR |
0.4652 EUR |
0.4867 EUR |
0.4864 EUR |