Market [unlinked] / EUR
Identifier on Bitfinex: tIOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.6174 EUR |
23,797.5330 |
0.6308 EUR |
0.6046 EUR |
0.6334 EUR |
0.6125 EUR |
| 2022-04-23 |
0.6423 EUR |
12,791.1050 |
0.6268 EUR |
0.6191 EUR |
0.6433 EUR |
0.6418 EUR |
| 2022-04-22 |
0.6237 EUR |
40,740.8686 |
0.6204 EUR |
0.6106 EUR |
0.6378 EUR |
0.6277 EUR |
| 2022-04-21 |
0.6112 EUR |
85,014.3150 |
0.6241 EUR |
0.5991 EUR |
0.6449 EUR |
0.6105 EUR |
| 2022-04-20 |
0.6274 EUR |
41,378.6601 |
0.6270 EUR |
0.6100 EUR |
0.6366 EUR |
0.6133 EUR |
| 2022-04-19 |
0.6207 EUR |
6,645.3149 |
0.6182 EUR |
0.6113 EUR |
0.6350 EUR |
0.6308 EUR |
| 2022-04-18 |
0.5850 EUR |
29,807.5907 |
0.5941 EUR |
0.5710 EUR |
0.6220 EUR |
0.6213 EUR |
| 2022-04-17 |
0.6218 EUR |
66,074.0441 |
0.6183 EUR |
0.6122 EUR |
0.6274 EUR |
0.6133 EUR |
| 2022-04-16 |
0.6203 EUR |
10,939.1254 |
0.6218 EUR |
0.6129 EUR |
0.6273 EUR |
0.6237 EUR |
| 2022-04-15 |
0.6164 EUR |
11,126.5653 |
0.6123 EUR |
0.6079 EUR |
0.6256 EUR |
0.6256 EUR |
| 2022-04-14 |
0.6124 EUR |
15,110.1932 |
0.6217 EUR |
0.6006 EUR |
0.6269 EUR |
0.6120 EUR |
| 2022-04-13 |
0.6219 EUR |
16,420.4040 |
0.6141 EUR |
0.6005 EUR |
0.6298 EUR |
0.6220 EUR |
| 2022-04-12 |
0.6105 EUR |
62,218.7130 |
0.5945 EUR |
0.5903 EUR |
0.6162 EUR |
0.6035 EUR |
| 2022-04-11 |
0.6179 EUR |
48,221.6071 |
0.6500 EUR |
0.5878 EUR |
0.6526 EUR |
0.5878 EUR |
| 2022-04-10 |
0.6821 EUR |
22,661.4757 |
0.6810 EUR |
0.6674 EUR |
0.6854 EUR |
0.6687 EUR |
| 2022-04-09 |
0.6719 EUR |
9,782.4247 |
0.6663 EUR |
0.6651 EUR |
0.6815 EUR |
0.6796 EUR |
| 2022-04-08 |
0.6934 EUR |
23,456.3442 |
0.7029 EUR |
0.6767 EUR |
0.7104 EUR |
0.6767 EUR |
| 2022-04-07 |
0.6882 EUR |
33,546.9704 |
0.6750 EUR |
0.6594 EUR |
0.7032 EUR |
0.7032 EUR |
| 2022-04-06 |
0.7061 EUR |
61,514.5561 |
0.7503 EUR |
0.6759 EUR |
0.7505 EUR |
0.6956 EUR |
| 2022-04-05 |
0.7579 EUR |
10,958.4169 |
0.7857 EUR |
0.7569 EUR |
0.7879 EUR |
0.7569 EUR |
| 2022-04-04 |
0.7762 EUR |
20,633.3407 |
0.8137 EUR |
0.7593 EUR |
0.8137 EUR |
0.7841 EUR |
| 2022-04-03 |
0.8143 EUR |
8,488.6563 |
0.8141 EUR |
0.7975 EUR |
0.8252 EUR |
0.8152 EUR |
| 2022-04-02 |
0.8182 EUR |
31,948.4518 |
0.8027 EUR |
0.7962 EUR |
0.8398 EUR |
0.8063 EUR |
| 2022-04-01 |
0.8049 EUR |
51,175.7259 |
0.7703 EUR |
0.7453 EUR |
0.8066 EUR |
0.8056 EUR |
| 2022-03-31 |
0.8124 EUR |
149,088.2427 |
0.7992 EUR |
0.7640 EUR |
0.8510 EUR |
0.7640 EUR |
| 2022-03-30 |
0.7853 EUR |
31,322.9650 |
0.7778 EUR |
0.7548 EUR |
0.8050 EUR |
0.7930 EUR |
| 2022-03-29 |
0.7884 EUR |
54,579.6045 |
0.7710 EUR |
0.7643 EUR |
0.8092 EUR |
0.7644 EUR |
| 2022-03-28 |
0.8075 EUR |
33,210.7644 |
0.7911 EUR |
0.7809 EUR |
0.8240 EUR |
0.7902 EUR |
| 2022-03-27 |
0.7708 EUR |
12,106.0444 |
0.7554 EUR |
0.7474 EUR |
0.7929 EUR |
0.7924 EUR |
| 2022-03-26 |
0.7403 EUR |
3,174.1374 |
0.7150 EUR |
0.7090 EUR |
0.7539 EUR |
0.7485 EUR |
| 2022-03-25 |
0.7263 EUR |
26,270.4847 |
0.7314 EUR |
0.7057 EUR |
0.7410 EUR |
0.7092 EUR |
| 2022-03-24 |
0.7341 EUR |
68,160.9552 |
0.7146 EUR |
0.6996 EUR |
0.7530 EUR |
0.7310 EUR |
| 2022-03-23 |
0.7034 EUR |
30,805.0906 |
0.7084 EUR |
0.6932 EUR |
0.7169 EUR |
0.7018 EUR |
| 2022-03-22 |
0.7029 EUR |
15,602.6101 |
0.6832 EUR |
0.6796 EUR |
0.7206 EUR |
0.7206 EUR |
| 2022-03-21 |
0.6727 EUR |
1,860.1232 |
0.6815 EUR |
0.6624 EUR |
0.6815 EUR |
0.6759 EUR |
| 2022-03-20 |
0.6932 EUR |
9,090.0118 |
0.7000 EUR |
0.6742 EUR |
0.7110 EUR |
0.6913 EUR |
| 2022-03-19 |
0.6719 EUR |
10,210.7955 |
0.6593 EUR |
0.6592 EUR |
0.6827 EUR |
0.6819 EUR |
| 2022-03-18 |
0.6438 EUR |
18,879.9212 |
0.6383 EUR |
0.6340 EUR |
0.6647 EUR |
0.6575 EUR |
| 2022-03-17 |
0.6451 EUR |
5,356.6525 |
0.6570 EUR |
0.6416 EUR |
0.6579 EUR |
0.6427 EUR |
| 2022-03-16 |
0.6428 EUR |
31,417.3841 |
0.6431 EUR |
0.6285 EUR |
0.6608 EUR |
0.6537 EUR |
| 2022-03-15 |
0.6436 EUR |
11,559.9370 |
0.6520 EUR |
0.6256 EUR |
0.6572 EUR |
0.6489 EUR |
| 2022-03-14 |
0.6504 EUR |
12,769.6432 |
0.6229 EUR |
0.6152 EUR |
0.6524 EUR |
0.6517 EUR |
| 2022-03-13 |
0.6440 EUR |
3,130.4554 |
0.6448 EUR |
0.6363 EUR |
0.6499 EUR |
0.6427 EUR |
| 2022-03-12 |
0.6541 EUR |
9,910.6788 |
0.6520 EUR |
0.6442 EUR |
0.6647 EUR |
0.6485 EUR |
| 2022-03-11 |
0.6562 EUR |
24,946.3832 |
0.6649 EUR |
0.6419 EUR |
0.6649 EUR |
0.6533 EUR |
| 2022-03-10 |
0.6767 EUR |
52,502.9607 |
0.6692 EUR |
0.6459 EUR |
0.7143 EUR |
0.6645 EUR |
| 2022-03-09 |
0.6684 EUR |
20,986.9830 |
0.6487 EUR |
0.6487 EUR |
0.6783 EUR |
0.6676 EUR |
| 2022-03-08 |
0.6375 EUR |
28,815.2183 |
0.6364 EUR |
0.6364 EUR |
0.6582 EUR |
0.6364 EUR |
| 2022-03-07 |
0.6378 EUR |
22,836.0946 |
0.6397 EUR |
0.6244 EUR |
0.6723 EUR |
0.6410 EUR |
| 2022-03-06 |
0.6382 EUR |
13,590.7016 |
0.6805 EUR |
0.6380 EUR |
0.6805 EUR |
0.6380 EUR |