Market [unlinked] / EUR
Identifier on Bitfinex: tIOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
1.4200 EUR |
271,221.3017 |
1.3316 EUR |
1.3225 EUR |
1.4719 EUR |
1.4232 EUR |
| 2021-11-24 |
1.3138 EUR |
180,450.9177 |
1.2981 EUR |
1.2290 EUR |
1.3641 EUR |
1.3468 EUR |
| 2021-11-23 |
1.2508 EUR |
363,980.5295 |
1.2676 EUR |
1.2000 EUR |
1.2945 EUR |
1.2924 EUR |
| 2021-11-22 |
1.3089 EUR |
406,582.6013 |
1.1956 EUR |
1.1512 EUR |
1.3835 EUR |
1.2875 EUR |
| 2021-11-21 |
1.1897 EUR |
20,192.8597 |
1.1570 EUR |
1.1383 EUR |
1.2230 EUR |
1.1957 EUR |
| 2021-11-20 |
1.1531 EUR |
24,981.2885 |
1.1688 EUR |
1.1121 EUR |
1.1716 EUR |
1.1535 EUR |
| 2021-11-19 |
1.1232 EUR |
36,174.5076 |
1.1057 EUR |
1.0747 EUR |
1.1518 EUR |
1.1383 EUR |
| 2021-11-18 |
1.1767 EUR |
141,986.5133 |
1.2791 EUR |
1.0807 EUR |
1.2896 EUR |
1.0902 EUR |
| 2021-11-17 |
1.2358 EUR |
209,865.5505 |
1.1972 EUR |
1.1416 EUR |
1.3039 EUR |
1.2623 EUR |
| 2021-11-16 |
1.1459 EUR |
380,326.0196 |
1.1601 EUR |
0.9700 EUR |
1.2656 EUR |
1.1802 EUR |
| 2021-11-15 |
1.1669 EUR |
25,545.3603 |
1.1473 EUR |
1.1319 EUR |
1.1663 EUR |
1.1528 EUR |
| 2021-11-14 |
1.1373 EUR |
5,393.1721 |
1.1502 EUR |
1.1254 EUR |
1.1534 EUR |
1.1322 EUR |
| 2021-11-13 |
1.1402 EUR |
10,889.7628 |
1.1247 EUR |
1.1152 EUR |
1.1617 EUR |
1.1484 EUR |
| 2021-11-12 |
1.1156 EUR |
39,294.7065 |
1.1450 EUR |
1.0880 EUR |
1.1450 EUR |
1.1220 EUR |
| 2021-11-11 |
1.1683 EUR |
54,910.9776 |
1.1379 EUR |
1.1196 EUR |
1.1603 EUR |
1.1556 EUR |
| 2021-11-10 |
1.1774 EUR |
128,808.6032 |
1.2000 EUR |
1.0630 EUR |
1.2465 EUR |
1.1150 EUR |
| 2021-11-09 |
1.2210 EUR |
72,620.0785 |
1.1907 EUR |
1.1884 EUR |
1.2508 EUR |
1.2260 EUR |
| 2021-11-08 |
1.1944 EUR |
47,586.2818 |
1.1510 EUR |
1.1510 EUR |
1.2025 EUR |
1.1949 EUR |
| 2021-11-07 |
1.1601 EUR |
14,259.4407 |
1.1627 EUR |
1.1529 EUR |
1.1658 EUR |
1.1600 EUR |
| 2021-11-06 |
1.1447 EUR |
21,732.0031 |
1.1843 EUR |
1.1187 EUR |
1.1890 EUR |
1.1589 EUR |
| 2021-11-05 |
1.1808 EUR |
10,819.2872 |
1.1733 EUR |
1.1639 EUR |
1.1979 EUR |
1.1797 EUR |
| 2021-11-04 |
1.1629 EUR |
19,376.2316 |
1.1751 EUR |
1.1464 EUR |
1.1959 EUR |
1.1554 EUR |
| 2021-11-03 |
1.1644 EUR |
51,381.1163 |
1.1900 EUR |
1.1168 EUR |
1.2081 EUR |
1.1734 EUR |
| 2021-11-02 |
1.1945 EUR |
11,369.5463 |
1.1982 EUR |
1.1816 EUR |
1.2087 EUR |
1.1925 EUR |
| 2021-11-01 |
1.2005 EUR |
75,073.4180 |
1.2765 EUR |
1.1863 EUR |
1.2765 EUR |
1.1873 EUR |
| 2021-10-31 |
1.2247 EUR |
116,325.7754 |
1.1945 EUR |
1.1536 EUR |
1.2815 EUR |
1.2532 EUR |
| 2021-10-30 |
1.1794 EUR |
98,970.8017 |
1.1046 EUR |
1.0823 EUR |
1.2307 EUR |
1.1829 EUR |
| 2021-10-29 |
1.0996 EUR |
22,137.5612 |
1.0768 EUR |
1.0768 EUR |
1.1239 EUR |
1.1072 EUR |
| 2021-10-28 |
1.0648 EUR |
25,475.3388 |
1.0308 EUR |
1.0308 EUR |
1.0866 EUR |
1.0612 EUR |
| 2021-10-27 |
1.0541 EUR |
61,931.3549 |
1.1784 EUR |
0.9840 EUR |
1.1923 EUR |
1.0419 EUR |
| 2021-10-26 |
1.2006 EUR |
51,786.0443 |
1.1589 EUR |
1.1557 EUR |
1.2241 EUR |
1.1720 EUR |
| 2021-10-25 |
1.1448 EUR |
18,969.3796 |
1.1182 EUR |
1.1182 EUR |
1.1565 EUR |
1.1475 EUR |
| 2021-10-24 |
1.1170 EUR |
31,459.7029 |
1.1379 EUR |
1.0961 EUR |
1.1631 EUR |
1.1169 EUR |
| 2021-10-23 |
1.1319 EUR |
8,077.9012 |
1.1548 EUR |
1.1211 EUR |
1.1548 EUR |
1.1241 EUR |
| 2021-10-22 |
1.1480 EUR |
42,024.5151 |
1.1022 EUR |
1.1022 EUR |
1.1724 EUR |
1.1590 EUR |
| 2021-10-21 |
1.1035 EUR |
32,790.5862 |
1.1197 EUR |
1.0817 EUR |
1.1297 EUR |
1.1034 EUR |
| 2021-10-20 |
1.1045 EUR |
44,117.1845 |
1.0670 EUR |
1.0559 EUR |
1.1254 EUR |
1.1000 EUR |
| 2021-10-19 |
1.0535 EUR |
34,279.9256 |
1.0594 EUR |
1.0375 EUR |
1.0769 EUR |
1.0662 EUR |
| 2021-10-18 |
1.0572 EUR |
20,047.4531 |
1.0742 EUR |
1.0453 EUR |
1.0806 EUR |
1.0619 EUR |
| 2021-10-17 |
1.0875 EUR |
44,250.1097 |
1.1161 EUR |
1.0420 EUR |
1.1263 EUR |
1.0689 EUR |
| 2021-10-16 |
1.1199 EUR |
84,769.8572 |
1.1141 EUR |
1.1004 EUR |
1.1540 EUR |
1.1068 EUR |
| 2021-10-15 |
1.1153 EUR |
100,917.4209 |
1.1643 EUR |
1.0865 EUR |
1.1643 EUR |
1.1148 EUR |
| 2021-10-14 |
1.1767 EUR |
29,991.7765 |
1.1671 EUR |
1.1564 EUR |
1.1960 EUR |
1.1622 EUR |
| 2021-10-13 |
1.1481 EUR |
29,959.1429 |
1.1525 EUR |
1.1251 EUR |
1.1748 EUR |
1.1653 EUR |
| 2021-10-12 |
1.1516 EUR |
86,399.5245 |
1.2245 EUR |
1.1075 EUR |
1.2245 EUR |
1.1601 EUR |
| 2021-10-11 |
1.2625 EUR |
207,149.7441 |
1.2074 EUR |
1.2074 EUR |
1.3492 EUR |
1.2269 EUR |
| 2021-10-10 |
1.2167 EUR |
232,148.6821 |
1.1909 EUR |
1.1769 EUR |
1.2950 EUR |
1.2089 EUR |
| 2021-10-09 |
1.1597 EUR |
76,564.4540 |
1.1458 EUR |
1.1230 EUR |
1.1844 EUR |
1.1728 EUR |
| 2021-10-08 |
1.1369 EUR |
96,981.5514 |
1.1031 EUR |
1.0984 EUR |
1.1524 EUR |
1.1326 EUR |
| 2021-10-07 |
1.0926 EUR |
107,690.3367 |
1.0905 EUR |
1.0770 EUR |
1.1218 EUR |
1.0975 EUR |