Identifier on Bitvavo: IOTX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0327 EUR |
274,964.0928 IOTX |
0.0325 EUR |
0.0323 EUR |
0.0332 EUR |
0.0332 EUR |
| 2025-01-21 |
0.0324 EUR |
455,788.6947 IOTX |
0.0313 EUR |
0.0310 EUR |
0.0333 EUR |
0.0326 EUR |
| 2025-01-20 |
0.0332 EUR |
2,617,102.7912 IOTX |
0.0330 EUR |
0.0315 EUR |
0.0356 EUR |
0.0321 EUR |
| 2025-01-19 |
0.0356 EUR |
948,308.4791 IOTX |
0.0375 EUR |
0.0329 EUR |
0.0375 EUR |
0.0329 EUR |
| 2025-01-18 |
0.0381 EUR |
434,147.9232 IOTX |
0.0394 EUR |
0.0365 EUR |
0.0399 EUR |
0.0366 EUR |
| 2025-01-17 |
0.0383 EUR |
846,745.9724 IOTX |
0.0373 EUR |
0.0369 EUR |
0.0390 EUR |
0.0384 EUR |
| 2025-01-16 |
0.0362 EUR |
768,450.3109 IOTX |
0.0361 EUR |
0.0356 EUR |
0.0374 EUR |
0.0371 EUR |
| 2025-01-15 |
0.0352 EUR |
1,667,864.3926 IOTX |
0.0356 EUR |
0.0340 EUR |
0.0364 EUR |
0.0362 EUR |
| 2025-01-14 |
0.0352 EUR |
1,428,593.4456 IOTX |
0.0350 EUR |
0.0346 EUR |
0.0355 EUR |
0.0349 EUR |
| 2025-01-13 |
0.0333 EUR |
599,680.6623 IOTX |
0.0355 EUR |
0.0323 EUR |
0.0364 EUR |
0.0346 EUR |
| 2025-01-12 |
0.0360 EUR |
120,465.0700 IOTX |
0.0363 EUR |
0.0355 EUR |
0.0363 EUR |
0.0360 EUR |
| 2025-01-11 |
0.0362 EUR |
961,380.1254 IOTX |
0.0368 EUR |
0.0360 EUR |
0.0371 EUR |
0.0362 EUR |
| 2025-01-10 |
0.0368 EUR |
778,649.5305 IOTX |
0.0364 EUR |
0.0359 EUR |
0.0371 EUR |
0.0370 EUR |
| 2025-01-09 |
0.0365 EUR |
1,606,624.4553 IOTX |
0.0374 EUR |
0.0351 EUR |
0.0381 EUR |
0.0359 EUR |
| 2025-01-08 |
0.0365 EUR |
625,348.9094 IOTX |
0.0366 EUR |
0.0356 EUR |
0.0375 EUR |
0.0366 EUR |
| 2025-01-07 |
0.0393 EUR |
1,134,581.4910 IOTX |
0.0402 EUR |
0.0372 EUR |
0.0402 EUR |
0.0375 EUR |
| 2025-01-06 |
0.0408 EUR |
978,240.6600 IOTX |
0.0413 EUR |
0.0398 EUR |
0.0415 EUR |
0.0402 EUR |
| 2025-01-05 |
0.0404 EUR |
515,537.9535 IOTX |
0.0405 EUR |
0.0398 EUR |
0.0410 EUR |
0.0410 EUR |
| 2025-01-04 |
0.0411 EUR |
1,146,378.0102 IOTX |
0.0421 EUR |
0.0401 EUR |
0.0425 EUR |
0.0406 EUR |
| 2025-01-03 |
0.0411 EUR |
3,497,644.6506 IOTX |
0.0389 EUR |
0.0384 EUR |
0.0429 EUR |
0.0414 EUR |
| 2025-01-02 |
0.0392 EUR |
3,276,045.7257 IOTX |
0.0391 EUR |
0.0387 EUR |
0.0397 EUR |
0.0394 EUR |
| 2025-01-01 |
0.0381 EUR |
231,697.4689 IOTX |
0.0373 EUR |
0.0368 EUR |
0.0389 EUR |
0.0389 EUR |
| 2024-12-31 |
0.0366 EUR |
1,189,558.8489 IOTX |
0.0367 EUR |
0.0355 EUR |
0.0377 EUR |
0.0370 EUR |
| 2024-12-30 |
0.0366 EUR |
1,189,718.5436 IOTX |
0.0359 EUR |
0.0355 EUR |
0.0373 EUR |
0.0367 EUR |
| 2024-12-29 |
0.0368 EUR |
1,207,535.3609 IOTX |
0.0374 EUR |
0.0362 EUR |
0.0377 EUR |
0.0362 EUR |
| 2024-12-28 |
0.0362 EUR |
2,065,807.1058 IOTX |
0.0362 EUR |
0.0350 EUR |
0.0379 EUR |
0.0373 EUR |
| 2024-12-27 |
0.0363 EUR |
1,709,913.9242 IOTX |
0.0356 EUR |
0.0356 EUR |
0.0375 EUR |
0.0362 EUR |
| 2024-12-26 |
0.0357 EUR |
844,891.2321 IOTX |
0.0376 EUR |
0.0347 EUR |
0.0376 EUR |
0.0347 EUR |
| 2024-12-25 |
0.0378 EUR |
901,582.4808 IOTX |
0.0379 EUR |
0.0370 EUR |
0.0386 EUR |
0.0375 EUR |
| 2024-12-24 |
0.0382 EUR |
1,435,140.2087 IOTX |
0.0373 EUR |
0.0364 EUR |
0.0392 EUR |
0.0377 EUR |
| 2024-12-23 |
0.0350 EUR |
255,540.5892 IOTX |
0.0340 EUR |
0.0340 EUR |
0.0362 EUR |
0.0352 EUR |
| 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 |