Market [unlinked] / EUR
Identifier on Bitfinex: tIOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
0.9659 EUR |
41,814.1165 |
0.9664 EUR |
0.9439 EUR |
0.9817 EUR |
0.9784 EUR |
| 2022-01-13 |
1.0064 EUR |
33,875.9304 |
1.0372 EUR |
0.9651 EUR |
1.0419 EUR |
0.9757 EUR |
| 2022-01-12 |
1.0278 EUR |
22,762.1699 |
1.0061 EUR |
1.0061 EUR |
1.0489 EUR |
1.0323 EUR |
| 2022-01-11 |
0.9870 EUR |
48,808.1810 |
0.9830 EUR |
0.9522 EUR |
1.0140 EUR |
0.9970 EUR |
| 2022-01-10 |
0.9668 EUR |
45,710.2452 |
0.9410 EUR |
0.8910 EUR |
0.9849 EUR |
0.9694 EUR |
| 2022-01-09 |
0.9361 EUR |
46,756.8262 |
0.9436 EUR |
0.9110 EUR |
0.9659 EUR |
0.9477 EUR |
| 2022-01-08 |
0.9405 EUR |
48,416.6493 |
0.9900 EUR |
0.9109 EUR |
0.9900 EUR |
0.9437 EUR |
| 2022-01-07 |
0.9726 EUR |
43,624.2731 |
1.0232 EUR |
0.9607 EUR |
1.0232 EUR |
0.9910 EUR |
| 2022-01-06 |
1.0575 EUR |
21,374.2248 |
1.0300 EUR |
1.0300 EUR |
1.0655 EUR |
1.0550 EUR |
| 2022-01-05 |
1.1140 EUR |
64,159.1736 |
1.1348 EUR |
1.0449 EUR |
1.1469 EUR |
1.0449 EUR |
| 2022-01-04 |
1.1741 EUR |
89,416.4921 |
1.2310 EUR |
1.1324 EUR |
1.2310 EUR |
1.1389 EUR |
| 2022-01-03 |
1.2397 EUR |
32,114.5118 |
1.1943 EUR |
1.1893 EUR |
1.2422 EUR |
1.2341 EUR |
| 2022-01-02 |
1.2130 EUR |
4,122.6785 |
1.2309 EUR |
1.2013 EUR |
1.2391 EUR |
1.2164 EUR |
| 2022-01-01 |
1.2147 EUR |
27,076.2872 |
1.2039 EUR |
1.1848 EUR |
1.2542 EUR |
1.2409 EUR |
| 2021-12-31 |
1.2048 EUR |
60,132.7764 |
1.2583 EUR |
1.1817 EUR |
1.2926 EUR |
1.2057 EUR |
| 2021-12-30 |
1.2734 EUR |
144,108.6718 |
1.3083 EUR |
1.2687 EUR |
1.3708 EUR |
1.2737 EUR |
| 2021-12-29 |
1.3175 EUR |
227,792.8494 |
1.2675 EUR |
1.2675 EUR |
1.3648 EUR |
1.3494 EUR |
| 2021-12-28 |
1.3018 EUR |
354,965.8583 |
1.2475 EUR |
1.1830 EUR |
1.3500 EUR |
1.2981 EUR |
| 2021-12-27 |
1.2615 EUR |
118,804.3120 |
1.2401 EUR |
1.2272 EUR |
1.2919 EUR |
1.2456 EUR |
| 2021-12-26 |
1.2406 EUR |
52,545.4905 |
1.1590 EUR |
1.1454 EUR |
1.2789 EUR |
1.2455 EUR |
| 2021-12-25 |
1.1633 EUR |
56,145.8427 |
1.1311 EUR |
1.1235 EUR |
1.2134 EUR |
1.1788 EUR |
| 2021-12-24 |
1.1428 EUR |
25,677.6043 |
1.1380 EUR |
1.1150 EUR |
1.1669 EUR |
1.1230 EUR |
| 2021-12-23 |
1.1287 EUR |
48,493.0995 |
1.1139 EUR |
1.0885 EUR |
1.1591 EUR |
1.1460 EUR |
| 2021-12-22 |
1.1474 EUR |
93,753.4066 |
1.1674 EUR |
1.1166 EUR |
1.1861 EUR |
1.1465 EUR |
| 2021-12-21 |
1.0726 EUR |
128,961.3078 |
0.9532 EUR |
0.9505 EUR |
1.1602 EUR |
1.1367 EUR |
| 2021-12-20 |
0.9294 EUR |
49,107.1360 |
0.9268 EUR |
0.9070 EUR |
0.9581 EUR |
0.9490 EUR |
| 2021-12-19 |
0.9803 EUR |
23,906.3225 |
0.9950 EUR |
0.9479 EUR |
1.0081 EUR |
0.9626 EUR |
| 2021-12-18 |
0.9983 EUR |
7,411.9675 |
0.9804 EUR |
0.9804 EUR |
1.0060 EUR |
0.9998 EUR |
| 2021-12-17 |
0.9917 EUR |
40,717.6041 |
1.0062 EUR |
0.9592 EUR |
1.0516 EUR |
0.9810 EUR |
| 2021-12-16 |
1.0138 EUR |
57,055.4538 |
0.9840 EUR |
0.9822 EUR |
1.0452 EUR |
1.0076 EUR |
| 2021-12-15 |
0.9649 EUR |
54,887.8701 |
0.9513 EUR |
0.8972 EUR |
0.9962 EUR |
0.9721 EUR |
| 2021-12-14 |
0.9323 EUR |
34,459.7937 |
0.9219 EUR |
0.8982 EUR |
0.9476 EUR |
0.9434 EUR |
| 2021-12-13 |
0.9278 EUR |
55,297.5068 |
1.0073 EUR |
0.8907 EUR |
1.0073 EUR |
0.9245 EUR |
| 2021-12-12 |
1.0062 EUR |
7,405.8956 |
0.9943 EUR |
0.9854 EUR |
1.0144 EUR |
1.0144 EUR |
| 2021-12-11 |
1.0037 EUR |
39,171.3583 |
0.9818 EUR |
0.9643 EUR |
1.0203 EUR |
1.0057 EUR |
| 2021-12-10 |
1.0154 EUR |
43,532.7288 |
1.0318 EUR |
0.9822 EUR |
1.0560 EUR |
1.0138 EUR |
| 2021-12-09 |
1.0183 EUR |
44,961.3735 |
1.0604 EUR |
1.0026 EUR |
1.0892 EUR |
1.0220 EUR |
| 2021-12-08 |
1.0457 EUR |
25,973.3801 |
1.0295 EUR |
1.0223 EUR |
1.0730 EUR |
1.0462 EUR |
| 2021-12-07 |
1.0402 EUR |
53,623.0014 |
1.0400 EUR |
1.0210 EUR |
1.0755 EUR |
1.0218 EUR |
| 2021-12-06 |
0.9625 EUR |
149,256.0700 |
1.0201 EUR |
0.9100 EUR |
1.0353 EUR |
1.0353 EUR |
| 2021-12-05 |
1.0198 EUR |
72,610.2052 |
1.0532 EUR |
0.9703 EUR |
1.0726 EUR |
1.0208 EUR |
| 2021-12-04 |
1.0349 EUR |
208,969.2382 |
1.2165 EUR |
0.8878 EUR |
1.2165 EUR |
1.0395 EUR |
| 2021-12-03 |
1.2715 EUR |
71,274.8200 |
1.3349 EUR |
1.1996 EUR |
1.3349 EUR |
1.2427 EUR |
| 2021-12-02 |
1.3144 EUR |
138,890.3676 |
1.2185 EUR |
1.1813 EUR |
1.3641 EUR |
1.3161 EUR |
| 2021-12-01 |
1.2359 EUR |
181,665.1618 |
1.2752 EUR |
1.2111 EUR |
1.2922 EUR |
1.2255 EUR |
| 2021-11-30 |
1.2440 EUR |
46,372.4195 |
1.2488 EUR |
1.1982 EUR |
1.2777 EUR |
1.2706 EUR |
| 2021-11-29 |
1.2247 EUR |
48,520.2848 |
1.1942 EUR |
1.1710 EUR |
1.2602 EUR |
1.2569 EUR |
| 2021-11-28 |
1.1738 EUR |
52,648.7450 |
1.2081 EUR |
1.0970 EUR |
1.2100 EUR |
1.1758 EUR |
| 2021-11-27 |
1.2266 EUR |
16,079.2646 |
1.2077 EUR |
1.1958 EUR |
1.2535 EUR |
1.2192 EUR |
| 2021-11-26 |
1.2500 EUR |
151,317.6546 |
1.4145 EUR |
1.1929 EUR |
1.4155 EUR |
1.2212 EUR |