Identifier on Bitvavo: POWR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.5697 EUR |
7,630,772.0580 POWR |
0.4403 EUR |
0.4274 EUR |
0.6497 EUR |
0.5658 EUR |
| 2022-01-08 |
0.4410 EUR |
595,968.7965 POWR |
0.4566 EUR |
0.4128 EUR |
0.4644 EUR |
0.4340 EUR |
| 2022-01-07 |
0.4524 EUR |
415,499.1646 POWR |
0.4919 EUR |
0.4317 EUR |
0.4919 EUR |
0.4479 EUR |
| 2022-01-06 |
0.4745 EUR |
941,871.5408 POWR |
0.5008 EUR |
0.4540 EUR |
0.5214 EUR |
0.4817 EUR |
| 2022-01-05 |
0.5233 EUR |
1,606,935.7858 POWR |
0.5419 EUR |
0.4601 EUR |
0.5770 EUR |
0.4960 EUR |
| 2022-01-04 |
0.5696 EUR |
5,196,986.6274 POWR |
0.5707 EUR |
0.5140 EUR |
0.6249 EUR |
0.5543 EUR |
| 2022-01-03 |
0.6253 EUR |
6,265,514.9181 POWR |
0.6631 EUR |
0.5461 EUR |
0.7450 EUR |
0.5575 EUR |
| 2022-01-02 |
0.6054 EUR |
18,179,805.4241 POWR |
0.3753 EUR |
0.3753 EUR |
0.7111 EUR |
0.6616 EUR |
| 2022-01-01 |
0.3713 EUR |
91,806.3172 POWR |
0.3651 EUR |
0.3651 EUR |
0.3757 EUR |
0.3729 EUR |
| 2021-12-31 |
0.3679 EUR |
150,609.9803 POWR |
0.3740 EUR |
0.3550 EUR |
0.3800 EUR |
0.3640 EUR |
| 2021-12-30 |
0.3683 EUR |
125,106.6612 POWR |
0.3626 EUR |
0.3571 EUR |
0.3788 EUR |
0.3689 EUR |
| 2021-12-29 |
0.3714 EUR |
156,189.1080 POWR |
0.3840 EUR |
0.3581 EUR |
0.3871 EUR |
0.3719 EUR |
| 2021-12-28 |
0.3946 EUR |
260,747.2119 POWR |
0.4169 EUR |
0.3796 EUR |
0.4169 EUR |
0.3811 EUR |
| 2021-12-27 |
0.4193 EUR |
450,659.5011 POWR |
0.4117 EUR |
0.4085 EUR |
0.4270 EUR |
0.4186 EUR |
| 2021-12-26 |
0.4096 EUR |
171,891.8927 POWR |
0.4179 EUR |
0.4025 EUR |
0.4187 EUR |
0.4126 EUR |
| 2021-12-25 |
0.4158 EUR |
78,353.4797 POWR |
0.4104 EUR |
0.4081 EUR |
0.4231 EUR |
0.4162 EUR |
| 2021-12-24 |
0.4202 EUR |
235,143.4347 POWR |
0.4157 EUR |
0.4076 EUR |
0.4321 EUR |
0.4125 EUR |
| 2021-12-23 |
0.4017 EUR |
549,218.6809 POWR |
0.3990 EUR |
0.3876 EUR |
0.4222 EUR |
0.4187 EUR |
| 2021-12-22 |
0.3994 EUR |
281,021.5075 POWR |
0.3990 EUR |
0.3887 EUR |
0.4049 EUR |
0.3990 EUR |
| 2021-12-21 |
0.3923 EUR |
422,128.1156 POWR |
0.3759 EUR |
0.3682 EUR |
0.4032 EUR |
0.3975 EUR |
| 2021-12-20 |
0.3709 EUR |
198,808.7806 POWR |
0.3819 EUR |
0.3600 EUR |
0.3845 EUR |
0.3709 EUR |
| 2021-12-19 |
0.3922 EUR |
278,720.6479 POWR |
0.4000 EUR |
0.3852 EUR |
0.4075 EUR |
0.3864 EUR |
| 2021-12-18 |
0.3960 EUR |
268,421.8801 POWR |
0.3940 EUR |
0.3821 EUR |
0.4027 EUR |
0.3998 EUR |
| 2021-12-17 |
0.3886 EUR |
362,307.2028 POWR |
0.3867 EUR |
0.3740 EUR |
0.4021 EUR |
0.3971 EUR |
| 2021-12-16 |
0.3953 EUR |
689,649.4545 POWR |
0.3805 EUR |
0.3800 EUR |
0.4164 EUR |
0.3863 EUR |
| 2021-12-15 |
0.3645 EUR |
569,497.3794 POWR |
0.3716 EUR |
0.3411 EUR |
0.3839 EUR |
0.3794 EUR |
| 2021-12-14 |
0.3604 EUR |
508,922.1423 POWR |
0.3603 EUR |
0.3422 EUR |
0.3821 EUR |
0.3650 EUR |
| 2021-12-13 |
0.3872 EUR |
624,767.5158 POWR |
0.4212 EUR |
0.3568 EUR |
0.4229 EUR |
0.3652 EUR |
| 2021-12-12 |
0.4137 EUR |
195,465.8042 POWR |
0.4200 EUR |
0.4046 EUR |
0.4200 EUR |
0.4158 EUR |
| 2021-12-11 |
0.4133 EUR |
373,830.1890 POWR |
0.4175 EUR |
0.4017 EUR |
0.4212 EUR |
0.4200 EUR |
| 2021-12-10 |
0.4300 EUR |
1,316,366.7699 POWR |
0.3978 EUR |
0.3978 EUR |
0.4609 EUR |
0.4196 EUR |
| 2021-12-09 |
0.4116 EUR |
380,646.1235 POWR |
0.4400 EUR |
0.3940 EUR |
0.4400 EUR |
0.3989 EUR |
| 2021-12-08 |
0.4317 EUR |
458,094.5141 POWR |
0.4513 EUR |
0.4103 EUR |
0.4513 EUR |
0.4329 EUR |
| 2021-12-07 |
0.4443 EUR |
2,045,815.4509 POWR |
0.4188 EUR |
0.4188 EUR |
0.4692 EUR |
0.4447 EUR |
| 2021-12-06 |
0.3852 EUR |
1,889,941.5790 POWR |
0.3995 EUR |
0.3300 EUR |
0.4569 EUR |
0.4310 EUR |
| 2021-12-05 |
0.4106 EUR |
690,255.5668 POWR |
0.4400 EUR |
0.3860 EUR |
0.4700 EUR |
0.3919 EUR |
| 2021-12-04 |
0.4099 EUR |
2,835,726.9041 POWR |
0.4930 EUR |
0.3314 EUR |
0.4930 EUR |
0.4282 EUR |
| 2021-12-03 |
0.5186 EUR |
1,696,119.5044 POWR |
0.5540 EUR |
0.4796 EUR |
0.5540 EUR |
0.4903 EUR |
| 2021-12-02 |
0.5865 EUR |
4,570,080.3265 POWR |
0.5346 EUR |
0.5346 EUR |
0.6888 EUR |
0.5540 EUR |
| 2021-12-01 |
0.5309 EUR |
1,760,842.7791 POWR |
0.5367 EUR |
0.5015 EUR |
0.5505 EUR |
0.5239 EUR |
| 2021-11-30 |
0.5440 EUR |
634,212.5469 POWR |
0.5757 EUR |
0.5313 EUR |
0.5757 EUR |
0.5410 EUR |
| 2021-11-29 |
0.5835 EUR |
1,117,947.7008 POWR |
0.5613 EUR |
0.5500 EUR |
0.6097 EUR |
0.5759 EUR |
| 2021-11-28 |
0.5394 EUR |
530,096.8000 POWR |
0.5778 EUR |
0.5052 EUR |
0.5782 EUR |
0.5509 EUR |
| 2021-11-27 |
0.5721 EUR |
1,198,055.1209 POWR |
0.5507 EUR |
0.5463 EUR |
0.5991 EUR |
0.5807 EUR |
| 2021-11-26 |
0.5493 EUR |
2,222,219.0727 POWR |
0.6240 EUR |
0.4680 EUR |
0.6240 EUR |
0.5483 EUR |
| 2021-11-25 |
0.6208 EUR |
2,790,116.8224 POWR |
0.6598 EUR |
0.5600 EUR |
0.6700 EUR |
0.6134 EUR |
| 2021-11-24 |
0.6611 EUR |
3,201,570.8441 POWR |
0.6804 EUR |
0.6206 EUR |
0.7165 EUR |
0.6394 EUR |
| 2021-11-23 |
0.6703 EUR |
3,781,555.4111 POWR |
0.6614 EUR |
0.6377 EUR |
0.7155 EUR |
0.6884 EUR |
| 2021-11-22 |
0.6584 EUR |
3,418,357.8917 POWR |
0.7002 EUR |
0.6331 EUR |
0.7008 EUR |
0.6554 EUR |
| 2021-11-21 |
0.7516 EUR |
11,514,239.9890 POWR |
0.6864 EUR |
0.6405 EUR |
0.8500 EUR |
0.7022 EUR |