Market [unlinked] / EUR
Identifier on Bitfinex: tIOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.2494 EUR |
83,208.8840 |
0.2686 EUR |
0.2348 EUR |
0.2707 EUR |
0.2515 EUR |
| 2022-06-12 |
0.2743 EUR |
46,263.4102 |
0.2872 EUR |
0.2667 EUR |
0.2874 EUR |
0.2725 EUR |
| 2022-06-11 |
0.2904 EUR |
43,768.6448 |
0.3078 EUR |
0.2781 EUR |
0.3116 EUR |
0.2907 EUR |
| 2022-06-10 |
0.3110 EUR |
67,433.5553 |
0.3199 EUR |
0.3032 EUR |
0.3264 EUR |
0.3121 EUR |
| 2022-06-09 |
0.3258 EUR |
25,796.0508 |
0.3254 EUR |
0.3189 EUR |
0.3345 EUR |
0.3250 EUR |
| 2022-06-08 |
0.3290 EUR |
21,114.2941 |
0.3200 EUR |
0.3198 EUR |
0.3341 EUR |
0.3279 EUR |
| 2022-06-07 |
0.3194 EUR |
29,549.3398 |
0.3376 EUR |
0.3132 EUR |
0.3376 EUR |
0.3326 EUR |
| 2022-06-06 |
0.3472 EUR |
143,262.0514 |
0.3341 EUR |
0.3341 EUR |
0.3570 EUR |
0.3414 EUR |
| 2022-06-05 |
0.3254 EUR |
2,184.0049 |
0.3257 EUR |
0.3221 EUR |
0.3290 EUR |
0.3255 EUR |
| 2022-06-04 |
0.3256 EUR |
11,298.2648 |
0.3235 EUR |
0.3218 EUR |
0.3287 EUR |
0.3254 EUR |
| 2022-06-03 |
0.3340 EUR |
36,121.5832 |
0.3313 EUR |
0.3166 EUR |
0.3513 EUR |
0.3241 EUR |
| 2022-06-02 |
0.3197 EUR |
18,266.6895 |
0.3116 EUR |
0.3116 EUR |
0.3279 EUR |
0.3246 EUR |
| 2022-06-01 |
0.3249 EUR |
48,314.8221 |
0.3291 EUR |
0.3078 EUR |
0.3400 EUR |
0.3124 EUR |
| 2022-05-31 |
0.3246 EUR |
34,087.3339 |
0.3234 EUR |
0.3160 EUR |
0.3334 EUR |
0.3300 EUR |
| 2022-05-30 |
0.3191 EUR |
24,552.6428 |
0.3054 EUR |
0.3031 EUR |
0.3283 EUR |
0.3233 EUR |
| 2022-05-29 |
0.2964 EUR |
10,617.0501 |
0.2966 EUR |
0.2896 EUR |
0.3026 EUR |
0.3026 EUR |
| 2022-05-28 |
0.2889 EUR |
8,146.3104 |
0.2794 EUR |
0.2794 EUR |
0.2959 EUR |
0.2928 EUR |
| 2022-05-27 |
0.2854 EUR |
42,078.9005 |
0.2876 EUR |
0.2752 EUR |
0.2981 EUR |
0.2864 EUR |
| 2022-05-26 |
0.2921 EUR |
61,682.3834 |
0.3140 EUR |
0.2804 EUR |
0.3149 EUR |
0.2911 EUR |
| 2022-05-25 |
0.3118 EUR |
30,963.7433 |
0.3171 EUR |
0.3060 EUR |
0.3229 EUR |
0.3192 EUR |
| 2022-05-24 |
0.3075 EUR |
48,825.5843 |
0.3089 EUR |
0.2958 EUR |
0.3186 EUR |
0.3164 EUR |
| 2022-05-23 |
0.3283 EUR |
43,383.7253 |
0.3309 EUR |
0.3153 EUR |
0.3382 EUR |
0.3202 EUR |
| 2022-05-22 |
0.3255 EUR |
13,302.5493 |
0.3129 EUR |
0.3129 EUR |
0.3314 EUR |
0.3291 EUR |
| 2022-05-21 |
0.3090 EUR |
28,374.1913 |
0.3034 EUR |
0.2945 EUR |
0.3173 EUR |
0.3089 EUR |
| 2022-05-20 |
0.3139 EUR |
53,990.4380 |
0.3217 EUR |
0.3004 EUR |
0.3243 EUR |
0.3028 EUR |
| 2022-05-19 |
0.3123 EUR |
99,614.9506 |
0.3199 EUR |
0.3026 EUR |
0.3294 EUR |
0.3133 EUR |
| 2022-05-18 |
0.3433 EUR |
56,885.2087 |
0.3732 EUR |
0.3192 EUR |
0.3732 EUR |
0.3194 EUR |
| 2022-05-17 |
0.3676 EUR |
88,878.0213 |
0.3448 EUR |
0.3448 EUR |
0.3776 EUR |
0.3717 EUR |
| 2022-05-16 |
0.3447 EUR |
14,244.0102 |
0.3571 EUR |
0.3295 EUR |
0.3580 EUR |
0.3509 EUR |
| 2022-05-15 |
0.3426 EUR |
88,497.1960 |
0.3370 EUR |
0.3264 EUR |
0.3649 EUR |
0.3571 EUR |
| 2022-05-14 |
0.3205 EUR |
190,353.7621 |
0.3050 EUR |
0.2989 EUR |
0.3421 EUR |
0.3266 EUR |
| 2022-05-13 |
0.3203 EUR |
133,023.8042 |
0.2841 EUR |
0.2841 EUR |
0.3458 EUR |
0.3249 EUR |
| 2022-05-12 |
0.2576 EUR |
197,527.7653 |
0.2924 EUR |
0.2258 EUR |
0.2989 EUR |
0.2730 EUR |
| 2022-05-11 |
0.3191 EUR |
238,395.9849 |
0.3723 EUR |
0.2600 EUR |
0.3782 EUR |
0.2879 EUR |
| 2022-05-10 |
0.3840 EUR |
104,351.1817 |
0.3680 EUR |
0.3565 EUR |
0.4164 EUR |
0.3618 EUR |
| 2022-05-09 |
0.3998 EUR |
265,403.8918 |
0.4431 EUR |
0.3698 EUR |
0.4510 EUR |
0.3792 EUR |
| 2022-05-08 |
0.4477 EUR |
17,934.9440 |
0.4521 EUR |
0.4365 EUR |
0.4575 EUR |
0.4432 EUR |
| 2022-05-07 |
0.4577 EUR |
18,917.8778 |
0.4655 EUR |
0.4502 EUR |
0.4731 EUR |
0.4502 EUR |
| 2022-05-06 |
0.4658 EUR |
35,004.4630 |
0.4718 EUR |
0.4507 EUR |
0.4797 EUR |
0.4683 EUR |
| 2022-05-05 |
0.4758 EUR |
75,112.2282 |
0.5238 EUR |
0.4625 EUR |
0.5272 EUR |
0.4744 EUR |
| 2022-05-04 |
0.5000 EUR |
59,815.9188 |
0.4775 EUR |
0.4774 EUR |
0.5247 EUR |
0.5184 EUR |
| 2022-05-03 |
0.4941 EUR |
49,840.4062 |
0.5072 EUR |
0.4600 EUR |
0.5211 EUR |
0.4765 EUR |
| 2022-05-02 |
0.5015 EUR |
79,934.0894 |
0.5175 EUR |
0.4874 EUR |
0.5253 EUR |
0.5093 EUR |
| 2022-05-01 |
0.5089 EUR |
42,302.6250 |
0.5039 EUR |
0.4907 EUR |
0.5213 EUR |
0.5099 EUR |
| 2022-04-30 |
0.5304 EUR |
38,630.6017 |
0.5438 EUR |
0.5122 EUR |
0.5536 EUR |
0.5126 EUR |
| 2022-04-29 |
0.5607 EUR |
66,603.0577 |
0.5869 EUR |
0.5348 EUR |
0.5869 EUR |
0.5438 EUR |
| 2022-04-28 |
0.5874 EUR |
16,368.1248 |
0.5832 EUR |
0.5772 EUR |
0.5971 EUR |
0.5813 EUR |
| 2022-04-27 |
0.5788 EUR |
53,041.7287 |
0.5640 EUR |
0.5551 EUR |
0.5860 EUR |
0.5843 EUR |
| 2022-04-26 |
0.5833 EUR |
17,362.3891 |
0.6089 EUR |
0.5645 EUR |
0.6098 EUR |
0.5666 EUR |
| 2022-04-25 |
0.5873 EUR |
42,773.5749 |
0.6089 EUR |
0.5675 EUR |
0.6089 EUR |
0.6042 EUR |