Identifier on Bitvavo: IOTX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0348 EUR |
845,594.2227 IOTX |
0.0353 EUR |
0.0340 EUR |
0.0359 EUR |
0.0349 EUR |
| 2024-12-21 |
0.0368 EUR |
2,723,731.1721 IOTX |
0.0355 EUR |
0.0345 EUR |
0.0380 EUR |
0.0348 EUR |
| 2024-12-20 |
0.0338 EUR |
5,882,830.7761 IOTX |
0.0355 EUR |
0.0304 EUR |
0.0365 EUR |
0.0353 EUR |
| 2024-12-19 |
0.0375 EUR |
4,654,119.5375 IOTX |
0.0391 EUR |
0.0343 EUR |
0.0397 EUR |
0.0358 EUR |
| 2024-12-18 |
0.0422 EUR |
1,108,622.2493 IOTX |
0.0444 EUR |
0.0395 EUR |
0.0444 EUR |
0.0401 EUR |
| 2024-12-17 |
0.0449 EUR |
9,484,238.6695 IOTX |
0.0437 EUR |
0.0433 EUR |
0.0468 EUR |
0.0443 EUR |
| 2024-12-16 |
0.0445 EUR |
6,499,320.2604 IOTX |
0.0458 EUR |
0.0430 EUR |
0.0468 EUR |
0.0446 EUR |
| 2024-12-15 |
0.0436 EUR |
5,588,701.0714 IOTX |
0.0434 EUR |
0.0423 EUR |
0.0462 EUR |
0.0454 EUR |
| 2024-12-14 |
0.0455 EUR |
1,336,810.9696 IOTX |
0.0468 EUR |
0.0429 EUR |
0.0470 EUR |
0.0438 EUR |
| 2024-12-13 |
0.0465 EUR |
1,940,551.4963 IOTX |
0.0467 EUR |
0.0452 EUR |
0.0472 EUR |
0.0461 EUR |
| 2024-12-12 |
0.0476 EUR |
1,819,130.0690 IOTX |
0.0466 EUR |
0.0458 EUR |
0.0489 EUR |
0.0467 EUR |
| 2024-12-11 |
0.0458 EUR |
1,639,101.8951 IOTX |
0.0434 EUR |
0.0418 EUR |
0.0473 EUR |
0.0466 EUR |
| 2024-12-10 |
0.0424 EUR |
1,590,094.3850 IOTX |
0.0435 EUR |
0.0390 EUR |
0.0453 EUR |
0.0435 EUR |
| 2024-12-09 |
0.0490 EUR |
2,144,980.3978 IOTX |
0.0564 EUR |
0.0390 EUR |
0.0564 EUR |
0.0447 EUR |
| 2024-12-08 |
0.0553 EUR |
787,617.2537 IOTX |
0.0569 EUR |
0.0546 EUR |
0.0572 EUR |
0.0562 EUR |
| 2024-12-07 |
0.0572 EUR |
2,020,346.4031 IOTX |
0.0573 EUR |
0.0557 EUR |
0.0586 EUR |
0.0566 EUR |
| 2024-12-06 |
0.0569 EUR |
2,246,435.3511 IOTX |
0.0552 EUR |
0.0550 EUR |
0.0586 EUR |
0.0584 EUR |
| 2024-12-05 |
0.0599 EUR |
3,052,114.8499 IOTX |
0.0575 EUR |
0.0551 EUR |
0.0632 EUR |
0.0568 EUR |
| 2024-12-04 |
0.0600 EUR |
5,748,800.4019 IOTX |
0.0600 EUR |
0.0573 EUR |
0.0621 EUR |
0.0574 EUR |
| 2024-12-03 |
0.0595 EUR |
6,219,409.5764 IOTX |
0.0576 EUR |
0.0554 EUR |
0.0632 EUR |
0.0595 EUR |
| 2024-12-02 |
0.0521 EUR |
2,364,201.6778 IOTX |
0.0508 EUR |
0.0501 EUR |
0.0561 EUR |
0.0538 EUR |
| 2024-12-01 |
0.0496 EUR |
2,484,822.0048 IOTX |
0.0498 EUR |
0.0480 EUR |
0.0515 EUR |
0.0503 EUR |
| 2024-11-30 |
0.0490 EUR |
2,912,398.0987 IOTX |
0.0469 EUR |
0.0461 EUR |
0.0519 EUR |
0.0513 EUR |
| 2024-11-29 |
0.0465 EUR |
2,699,802.3822 IOTX |
0.0464 EUR |
0.0453 EUR |
0.0480 EUR |
0.0466 EUR |
| 2024-11-28 |
0.0447 EUR |
1,835,634.2257 IOTX |
0.0450 EUR |
0.0422 EUR |
0.0473 EUR |
0.0473 EUR |
| 2024-11-27 |
0.0427 EUR |
2,132,646.4149 IOTX |
0.0415 EUR |
0.0409 EUR |
0.0449 EUR |
0.0445 EUR |
| 2024-11-26 |
0.0418 EUR |
1,474,270.3484 IOTX |
0.0438 EUR |
0.0396 EUR |
0.0451 EUR |
0.0413 EUR |
| 2024-11-25 |
0.0437 EUR |
5,668,262.8506 IOTX |
0.0438 EUR |
0.0411 EUR |
0.0459 EUR |
0.0437 EUR |
| 2024-11-24 |
0.0454 EUR |
6,241,821.4691 IOTX |
0.0434 EUR |
0.0409 EUR |
0.0494 EUR |
0.0427 EUR |
| 2024-11-23 |
0.0445 EUR |
5,769,085.7372 IOTX |
0.0411 EUR |
0.0409 EUR |
0.0474 EUR |
0.0436 EUR |
| 2024-11-22 |
0.0402 EUR |
520,726.0293 IOTX |
0.0400 EUR |
0.0392 EUR |
0.0414 EUR |
0.0401 EUR |
| 2024-11-21 |
0.0398 EUR |
355,520.1042 IOTX |
0.0377 EUR |
0.0376 EUR |
0.0413 EUR |
0.0407 EUR |
| 2024-11-20 |
0.0399 EUR |
709,060.1244 IOTX |
0.0397 EUR |
0.0377 EUR |
0.0407 EUR |
0.0382 EUR |
| 2024-11-19 |
0.0403 EUR |
321,147.9178 IOTX |
0.0416 EUR |
0.0394 EUR |
0.0416 EUR |
0.0396 EUR |
| 2024-11-18 |
0.0420 EUR |
2,717,143.9698 IOTX |
0.0385 EUR |
0.0385 EUR |
0.0440 EUR |
0.0418 EUR |
| 2024-11-17 |
0.0397 EUR |
551,356.4292 IOTX |
0.0402 EUR |
0.0379 EUR |
0.0402 EUR |
0.0379 EUR |
| 2024-11-16 |
0.0395 EUR |
692,589.1812 IOTX |
0.0382 EUR |
0.0382 EUR |
0.0409 EUR |
0.0409 EUR |
| 2024-11-15 |
0.0373 EUR |
146,277.8644 IOTX |
0.0366 EUR |
0.0354 EUR |
0.0385 EUR |
0.0383 EUR |
| 2024-11-14 |
0.0381 EUR |
543,153.6528 IOTX |
0.0365 EUR |
0.0363 EUR |
0.0391 EUR |
0.0372 EUR |
| 2024-11-13 |
0.0381 EUR |
878,612.0362 IOTX |
0.0393 EUR |
0.0358 EUR |
0.0393 EUR |
0.0361 EUR |
| 2024-11-12 |
0.0407 EUR |
2,654,022.5837 IOTX |
0.0426 EUR |
0.0370 EUR |
0.0433 EUR |
0.0388 EUR |
| 2024-11-11 |
0.0412 EUR |
1,367,377.5293 IOTX |
0.0423 EUR |
0.0403 EUR |
0.0423 EUR |
0.0420 EUR |
| 2024-11-10 |
0.0416 EUR |
1,165,170.5933 IOTX |
0.0387 EUR |
0.0381 EUR |
0.0432 EUR |
0.0419 EUR |
| 2024-11-09 |
0.0381 EUR |
383,920.8554 IOTX |
0.0385 EUR |
0.0374 EUR |
0.0389 EUR |
0.0380 EUR |
| 2024-11-08 |
0.0368 EUR |
270,926.3714 IOTX |
0.0379 EUR |
0.0358 EUR |
0.0379 EUR |
0.0369 EUR |
| 2024-11-07 |
0.0376 EUR |
250,315.1651 IOTX |
0.0378 EUR |
0.0363 EUR |
0.0389 EUR |
0.0370 EUR |
| 2024-11-06 |
0.0358 EUR |
970,687.1920 IOTX |
0.0345 EUR |
0.0345 EUR |
0.0372 EUR |
0.0371 EUR |
| 2024-11-05 |
0.0333 EUR |
49,763.2426 IOTX |
0.0336 EUR |
0.0334 EUR |
0.0339 EUR |
0.0334 EUR |
| 2024-11-04 |
0.0338 EUR |
286,052.5844 IOTX |
0.0339 EUR |
0.0328 EUR |
0.0343 EUR |
0.0328 EUR |
| 2024-11-03 |
0.0341 EUR |
755,629.8105 IOTX |
0.0340 EUR |
0.0329 EUR |
0.0349 EUR |
0.0339 EUR |