Identifier on Bitvavo: IOST-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-04 |
0.0157 EUR |
93,849.4726 IOST |
0.0158 EUR |
0.0156 EUR |
0.0159 EUR |
0.0159 EUR |
2022-06-03 |
0.0157 EUR |
352,232.1738 IOST |
0.0163 EUR |
0.0155 EUR |
0.0163 EUR |
0.0158 EUR |
2022-06-02 |
0.0160 EUR |
856,787.1532 IOST |
0.0158 EUR |
0.0158 EUR |
0.0165 EUR |
0.0162 EUR |
2022-06-01 |
0.0171 EUR |
3,681,575.4974 IOST |
0.0168 EUR |
0.0153 EUR |
0.0182 EUR |
0.0157 EUR |
2022-05-31 |
0.0168 EUR |
750,239.3405 IOST |
0.0169 EUR |
0.0162 EUR |
0.0171 EUR |
0.0169 EUR |
2022-05-30 |
0.0164 EUR |
1,393,102.7659 IOST |
0.0154 EUR |
0.0154 EUR |
0.0168 EUR |
0.0168 EUR |
2022-05-29 |
0.0151 EUR |
321,631.0057 IOST |
0.0151 EUR |
0.0148 EUR |
0.0154 EUR |
0.0153 EUR |
2022-05-28 |
0.0151 EUR |
440,560.6146 IOST |
0.0151 EUR |
0.0148 EUR |
0.0153 EUR |
0.0151 EUR |
2022-05-27 |
0.0150 EUR |
341,032.4719 IOST |
0.0150 EUR |
0.0146 EUR |
0.0153 EUR |
0.0148 EUR |
2022-05-26 |
0.0153 EUR |
874,592.0287 IOST |
0.0161 EUR |
0.0148 EUR |
0.0163 EUR |
0.0153 EUR |
2022-05-25 |
0.0160 EUR |
1,148,187.5243 IOST |
0.0160 EUR |
0.0158 EUR |
0.0163 EUR |
0.0161 EUR |
2022-05-24 |
0.0160 EUR |
1,186,162.8631 IOST |
0.0161 EUR |
0.0153 EUR |
0.0163 EUR |
0.0162 EUR |
2022-05-23 |
0.0168 EUR |
538,560.1210 IOST |
0.0168 EUR |
0.0158 EUR |
0.0172 EUR |
0.0158 EUR |
2022-05-22 |
0.0165 EUR |
876,074.8631 IOST |
0.0161 EUR |
0.0159 EUR |
0.0169 EUR |
0.0168 EUR |
2022-05-21 |
0.0159 EUR |
324,750.8977 IOST |
0.0155 EUR |
0.0155 EUR |
0.0162 EUR |
0.0161 EUR |
2022-05-20 |
0.0161 EUR |
566,675.7500 IOST |
0.0164 EUR |
0.0154 EUR |
0.0165 EUR |
0.0158 EUR |
2022-05-19 |
0.0159 EUR |
2,220,338.2716 IOST |
0.0156 EUR |
0.0150 EUR |
0.0163 EUR |
0.0161 EUR |
2022-05-18 |
0.0160 EUR |
806,848.1733 IOST |
0.0172 EUR |
0.0154 EUR |
0.0172 EUR |
0.0159 EUR |
2022-05-17 |
0.0168 EUR |
905,494.4501 IOST |
0.0169 EUR |
0.0163 EUR |
0.0173 EUR |
0.0170 EUR |
2022-05-16 |
0.0167 EUR |
408,332.8818 IOST |
0.0175 EUR |
0.0163 EUR |
0.0177 EUR |
0.0166 EUR |
2022-05-15 |
0.0171 EUR |
497,959.7911 IOST |
0.0175 EUR |
0.0166 EUR |
0.0179 EUR |
0.0177 EUR |
2022-05-14 |
0.0170 EUR |
1,165,150.2724 IOST |
0.0173 EUR |
0.0159 EUR |
0.0179 EUR |
0.0171 EUR |
2022-05-13 |
0.0176 EUR |
1,913,479.8141 IOST |
0.0160 EUR |
0.0160 EUR |
0.0185 EUR |
0.0172 EUR |
2022-05-12 |
0.0155 EUR |
5,846,564.0975 IOST |
0.0157 EUR |
0.0132 EUR |
0.0169 EUR |
0.0153 EUR |
2022-05-11 |
0.0152 EUR |
6,694,701.9942 IOST |
0.0188 EUR |
0.0061 EUR |
0.0190 EUR |
0.0153 EUR |
2022-05-10 |
0.0184 EUR |
2,141,539.0204 IOST |
0.0176 EUR |
0.0170 EUR |
0.0200 EUR |
0.0185 EUR |
2022-05-09 |
0.0185 EUR |
3,595,884.6708 IOST |
0.0203 EUR |
0.0174 EUR |
0.0210 EUR |
0.0179 EUR |
2022-05-08 |
0.0203 EUR |
1,037,020.1782 IOST |
0.0205 EUR |
0.0200 EUR |
0.0208 EUR |
0.0203 EUR |
2022-05-07 |
0.0216 EUR |
3,474,032.6062 IOST |
0.0212 EUR |
0.0202 EUR |
0.0221 EUR |
0.0204 EUR |
2022-05-06 |
0.0210 EUR |
1,388,029.8399 IOST |
0.0207 EUR |
0.0201 EUR |
0.0217 EUR |
0.0210 EUR |
2022-05-05 |
0.0226 EUR |
4,920,523.9528 IOST |
0.0228 EUR |
0.0203 EUR |
0.0246 EUR |
0.0207 EUR |
2022-05-04 |
0.0218 EUR |
3,350,675.0268 IOST |
0.0208 EUR |
0.0206 EUR |
0.0225 EUR |
0.0225 EUR |
2022-05-03 |
0.0210 EUR |
903,245.2851 IOST |
0.0211 EUR |
0.0204 EUR |
0.0213 EUR |
0.0209 EUR |
2022-05-02 |
0.0211 EUR |
1,680,762.7600 IOST |
0.0215 EUR |
0.0204 EUR |
0.0220 EUR |
0.0211 EUR |
2022-05-01 |
0.0211 EUR |
1,132,886.4964 IOST |
0.0209 EUR |
0.0206 EUR |
0.0222 EUR |
0.0211 EUR |
2022-04-30 |
0.0223 EUR |
1,313,185.7240 IOST |
0.0241 EUR |
0.0204 EUR |
0.0241 EUR |
0.0205 EUR |
2022-04-29 |
0.0245 EUR |
1,171,550.5860 IOST |
0.0261 EUR |
0.0236 EUR |
0.0261 EUR |
0.0240 EUR |
2022-04-28 |
0.0258 EUR |
1,066,052.1877 IOST |
0.0262 EUR |
0.0251 EUR |
0.0263 EUR |
0.0258 EUR |
2022-04-27 |
0.0258 EUR |
776,947.4381 IOST |
0.0256 EUR |
0.0253 EUR |
0.0264 EUR |
0.0259 EUR |
2022-04-26 |
0.0268 EUR |
1,156,987.2893 IOST |
0.0280 EUR |
0.0258 EUR |
0.0283 EUR |
0.0262 EUR |
2022-04-25 |
0.0271 EUR |
4,763,808.9853 IOST |
0.0280 EUR |
0.0259 EUR |
0.0284 EUR |
0.0276 EUR |
2022-04-24 |
0.0280 EUR |
8,815,721.3773 IOST |
0.0268 EUR |
0.0264 EUR |
0.0290 EUR |
0.0269 EUR |
2022-04-23 |
0.0278 EUR |
5,655,866.7082 IOST |
0.0263 EUR |
0.0262 EUR |
0.0290 EUR |
0.0275 EUR |
2022-04-22 |
0.0263 EUR |
1,245,652.1532 IOST |
0.0266 EUR |
0.0258 EUR |
0.0269 EUR |
0.0263 EUR |
2022-04-21 |
0.0272 EUR |
8,604,456.2845 IOST |
0.0283 EUR |
0.0258 EUR |
0.0286 EUR |
0.0266 EUR |
2022-04-20 |
0.0291 EUR |
12,139,849.9288 IOST |
0.0279 EUR |
0.0274 EUR |
0.0308 EUR |
0.0285 EUR |
2022-04-19 |
0.0269 EUR |
1,639,192.8487 IOST |
0.0267 EUR |
0.0262 EUR |
0.0275 EUR |
0.0272 EUR |
2022-04-18 |
0.0255 EUR |
1,458,049.6303 IOST |
0.0260 EUR |
0.0250 EUR |
0.0266 EUR |
0.0266 EUR |
2022-04-17 |
0.0272 EUR |
690,382.6832 IOST |
0.0272 EUR |
0.0268 EUR |
0.0275 EUR |
0.0270 EUR |
2022-04-16 |
0.0272 EUR |
1,051,853.7776 IOST |
0.0276 EUR |
0.0264 EUR |
0.0276 EUR |
0.0271 EUR |