Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.4674 EUR |
129,296.6486 POWR |
0.4847 EUR |
0.4543 EUR |
0.4847 EUR |
0.4601 EUR |
| 2022-02-26 |
0.4815 EUR |
269,352.0409 POWR |
0.4731 EUR |
0.4613 EUR |
0.4960 EUR |
0.4812 EUR |
| 2022-02-25 |
0.4645 EUR |
650,452.2119 POWR |
0.4256 EUR |
0.4256 EUR |
0.5088 EUR |
0.4788 EUR |
| 2022-02-24 |
0.3953 EUR |
546,966.5982 POWR |
0.4358 EUR |
0.3695 EUR |
0.4369 EUR |
0.4305 EUR |
| 2022-02-23 |
0.4371 EUR |
172,816.2146 POWR |
0.4358 EUR |
0.4243 EUR |
0.4525 EUR |
0.4284 EUR |
| 2022-02-22 |
0.4163 EUR |
278,516.9700 POWR |
0.4191 EUR |
0.3900 EUR |
0.4398 EUR |
0.4373 EUR |
| 2022-02-21 |
0.4529 EUR |
130,394.4784 POWR |
0.4448 EUR |
0.4178 EUR |
0.4769 EUR |
0.4178 EUR |
| 2022-02-20 |
0.4543 EUR |
154,299.0400 POWR |
0.4787 EUR |
0.4355 EUR |
0.4834 EUR |
0.4535 EUR |
| 2022-02-19 |
0.4857 EUR |
127,005.2392 POWR |
0.4955 EUR |
0.4734 EUR |
0.4971 EUR |
0.4806 EUR |
| 2022-02-18 |
0.4894 EUR |
157,652.5651 POWR |
0.4864 EUR |
0.4744 EUR |
0.4968 EUR |
0.4962 EUR |
| 2022-02-17 |
0.5042 EUR |
240,989.2240 POWR |
0.5275 EUR |
0.4811 EUR |
0.5292 EUR |
0.4893 EUR |
| 2022-02-16 |
0.5296 EUR |
223,881.7255 POWR |
0.5350 EUR |
0.5127 EUR |
0.5483 EUR |
0.5317 EUR |
| 2022-02-15 |
0.5117 EUR |
117,117.1612 POWR |
0.4958 EUR |
0.4958 EUR |
0.5218 EUR |
0.5192 EUR |
| 2022-02-14 |
0.4928 EUR |
74,989.6822 POWR |
0.5011 EUR |
0.4773 EUR |
0.5043 EUR |
0.5010 EUR |
| 2022-02-13 |
0.5025 EUR |
110,374.4244 POWR |
0.5058 EUR |
0.4917 EUR |
0.5108 EUR |
0.5048 EUR |
| 2022-02-12 |
0.5096 EUR |
221,300.6666 POWR |
0.5242 EUR |
0.4945 EUR |
0.5242 EUR |
0.5104 EUR |
| 2022-02-11 |
0.5203 EUR |
525,235.9689 POWR |
0.5020 EUR |
0.4937 EUR |
0.5465 EUR |
0.5219 EUR |
| 2022-02-10 |
0.5121 EUR |
184,566.2633 POWR |
0.5175 EUR |
0.4966 EUR |
0.5285 EUR |
0.5097 EUR |
| 2022-02-09 |
0.5183 EUR |
189,878.7326 POWR |
0.5193 EUR |
0.5019 EUR |
0.5298 EUR |
0.5243 EUR |
| 2022-02-08 |
0.5166 EUR |
370,779.1138 POWR |
0.5410 EUR |
0.5000 EUR |
0.5444 EUR |
0.5201 EUR |
| 2022-02-07 |
0.5365 EUR |
336,365.8563 POWR |
0.5345 EUR |
0.5236 EUR |
0.5480 EUR |
0.5442 EUR |
| 2022-02-06 |
0.5291 EUR |
238,023.8457 POWR |
0.5484 EUR |
0.5119 EUR |
0.5484 EUR |
0.5276 EUR |
| 2022-02-05 |
0.5328 EUR |
418,028.3307 POWR |
0.5167 EUR |
0.5123 EUR |
0.5488 EUR |
0.5404 EUR |
| 2022-02-04 |
0.5013 EUR |
304,821.4558 POWR |
0.4923 EUR |
0.4800 EUR |
0.5198 EUR |
0.5174 EUR |
| 2022-02-03 |
0.4766 EUR |
161,262.6289 POWR |
0.4782 EUR |
0.4657 EUR |
0.4904 EUR |
0.4822 EUR |
| 2022-02-02 |
0.4817 EUR |
111,397.1552 POWR |
0.4960 EUR |
0.4712 EUR |
0.4973 EUR |
0.4778 EUR |
| 2022-02-01 |
0.4913 EUR |
148,556.6701 POWR |
0.4985 EUR |
0.4818 EUR |
0.5098 EUR |
0.4923 EUR |
| 2022-01-31 |
0.4759 EUR |
213,942.8801 POWR |
0.4848 EUR |
0.4585 EUR |
0.4911 EUR |
0.4898 EUR |
| 2022-01-30 |
0.4945 EUR |
326,583.5774 POWR |
0.5071 EUR |
0.4817 EUR |
0.5127 EUR |
0.4907 EUR |
| 2022-01-29 |
0.5019 EUR |
349,745.3330 POWR |
0.4992 EUR |
0.4899 EUR |
0.5178 EUR |
0.5037 EUR |
| 2022-01-28 |
0.4912 EUR |
403,520.7048 POWR |
0.4782 EUR |
0.4759 EUR |
0.5156 EUR |
0.4904 EUR |
| 2022-01-27 |
0.4676 EUR |
308,809.5488 POWR |
0.4654 EUR |
0.4452 EUR |
0.4796 EUR |
0.4755 EUR |
| 2022-01-26 |
0.4720 EUR |
453,853.1235 POWR |
0.4579 EUR |
0.4515 EUR |
0.4881 EUR |
0.4691 EUR |
| 2022-01-25 |
0.4517 EUR |
476,903.6467 POWR |
0.4690 EUR |
0.4357 EUR |
0.4690 EUR |
0.4596 EUR |
| 2022-01-24 |
0.4504 EUR |
555,386.0205 POWR |
0.4829 EUR |
0.4237 EUR |
0.4864 EUR |
0.4673 EUR |
| 2022-01-23 |
0.4788 EUR |
720,336.8795 POWR |
0.5017 EUR |
0.4536 EUR |
0.5088 EUR |
0.4820 EUR |
| 2022-01-22 |
0.4412 EUR |
920,149.6567 POWR |
0.4774 EUR |
0.3989 EUR |
0.5010 EUR |
0.4974 EUR |
| 2022-01-21 |
0.4864 EUR |
668,314.9900 POWR |
0.5123 EUR |
0.4400 EUR |
0.5155 EUR |
0.4530 EUR |
| 2022-01-20 |
0.5238 EUR |
759,864.0157 POWR |
0.5049 EUR |
0.4934 EUR |
0.5387 EUR |
0.5008 EUR |
| 2022-01-19 |
0.5031 EUR |
412,303.1616 POWR |
0.5310 EUR |
0.4779 EUR |
0.5310 EUR |
0.5081 EUR |
| 2022-01-18 |
0.5227 EUR |
367,459.2676 POWR |
0.5451 EUR |
0.5100 EUR |
0.5451 EUR |
0.5352 EUR |
| 2022-01-17 |
0.5486 EUR |
494,153.5751 POWR |
0.5794 EUR |
0.5310 EUR |
0.5954 EUR |
0.5476 EUR |
| 2022-01-16 |
0.5793 EUR |
1,481,946.8845 POWR |
0.5568 EUR |
0.5423 EUR |
0.6296 EUR |
0.5764 EUR |
| 2022-01-15 |
0.5406 EUR |
405,096.8676 POWR |
0.5474 EUR |
0.5270 EUR |
0.5545 EUR |
0.5430 EUR |
| 2022-01-14 |
0.5327 EUR |
670,630.9655 POWR |
0.5577 EUR |
0.5148 EUR |
0.5577 EUR |
0.5395 EUR |
| 2022-01-13 |
0.5472 EUR |
1,226,294.1162 POWR |
0.5431 EUR |
0.5200 EUR |
0.5899 EUR |
0.5383 EUR |
| 2022-01-12 |
0.5325 EUR |
1,078,987.7842 POWR |
0.5457 EUR |
0.5176 EUR |
0.5490 EUR |
0.5415 EUR |
| 2022-01-11 |
0.5208 EUR |
2,102,787.3586 POWR |
0.5537 EUR |
0.4889 EUR |
0.5796 EUR |
0.5452 EUR |
| 2022-01-10 |
0.5571 EUR |
3,034,579.3603 POWR |
0.5730 EUR |
0.4985 EUR |
0.6480 EUR |
0.5309 EUR |
| 2022-01-09 |
0.5697 EUR |
7,630,772.0580 POWR |
0.4403 EUR |
0.4274 EUR |
0.6497 EUR |
0.5658 EUR |