Identifier on Bitvavo: IOTX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0356 EUR |
250,914.2589 IOTX |
0.0363 EUR |
0.0350 EUR |
0.0368 EUR |
0.0352 EUR |
| 2024-11-01 |
0.0371 EUR |
204,089.9528 IOTX |
0.0369 EUR |
0.0363 EUR |
0.0380 EUR |
0.0363 EUR |
| 2024-10-31 |
0.0373 EUR |
519,346.6800 IOTX |
0.0386 EUR |
0.0368 EUR |
0.0386 EUR |
0.0369 EUR |
| 2024-10-30 |
0.0389 EUR |
290,687.1395 IOTX |
0.0389 EUR |
0.0381 EUR |
0.0396 EUR |
0.0385 EUR |
| 2024-10-29 |
0.0372 EUR |
496,681.7379 IOTX |
0.0363 EUR |
0.0362 EUR |
0.0393 EUR |
0.0388 EUR |
| 2024-10-28 |
0.0351 EUR |
79,144.5768 IOTX |
0.0354 EUR |
0.0345 EUR |
0.0356 EUR |
0.0352 EUR |
| 2024-10-27 |
0.0356 EUR |
476,517.2139 IOTX |
0.0354 EUR |
0.0354 EUR |
0.0359 EUR |
0.0357 EUR |
| 2024-10-26 |
0.0352 EUR |
74,956.0455 IOTX |
0.0355 EUR |
0.0346 EUR |
0.0359 EUR |
0.0352 EUR |
| 2024-10-25 |
0.0374 EUR |
471,016.0262 IOTX |
0.0388 EUR |
0.0336 EUR |
0.0388 EUR |
0.0349 EUR |
| 2024-10-24 |
0.0385 EUR |
673,694.4867 IOTX |
0.0383 EUR |
0.0375 EUR |
0.0391 EUR |
0.0386 EUR |
| 2024-10-23 |
0.0375 EUR |
313,468.5460 IOTX |
0.0377 EUR |
0.0358 EUR |
0.0380 EUR |
0.0380 EUR |
| 2024-10-22 |
0.0374 EUR |
102,482.6263 IOTX |
0.0381 EUR |
0.0371 EUR |
0.0383 EUR |
0.0374 EUR |
| 2024-10-21 |
0.0380 EUR |
250,303.2610 IOTX |
0.0395 EUR |
0.0374 EUR |
0.0395 EUR |
0.0378 EUR |
| 2024-10-20 |
0.0388 EUR |
624,156.3635 IOTX |
0.0379 EUR |
0.0373 EUR |
0.0397 EUR |
0.0393 EUR |
| 2024-10-19 |
0.0381 EUR |
239,523.3990 IOTX |
0.0386 EUR |
0.0377 EUR |
0.0387 EUR |
0.0382 EUR |
| 2024-10-18 |
0.0378 EUR |
291,390.8836 IOTX |
0.0371 EUR |
0.0371 EUR |
0.0386 EUR |
0.0386 EUR |
| 2024-10-17 |
0.0371 EUR |
609,712.9348 IOTX |
0.0374 EUR |
0.0358 EUR |
0.0380 EUR |
0.0364 EUR |
| 2024-10-16 |
0.0372 EUR |
74,554.4764 IOTX |
0.0368 EUR |
0.0366 EUR |
0.0379 EUR |
0.0373 EUR |
| 2024-10-15 |
0.0377 EUR |
236,125.3986 IOTX |
0.0384 EUR |
0.0364 EUR |
0.0385 EUR |
0.0373 EUR |