Identifier on Bitvavo: IOTX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0587 EUR |
2,262,904.9836 IOTX |
0.0557 EUR |
0.0557 EUR |
0.0604 EUR |
0.0602 EUR |
| 2024-06-04 |
0.0542 EUR |
393,282.4393 IOTX |
0.0537 EUR |
0.0531 EUR |
0.0555 EUR |
0.0552 EUR |
| 2024-06-03 |
0.0548 EUR |
750,236.7339 IOTX |
0.0546 EUR |
0.0539 EUR |
0.0567 EUR |
0.0541 EUR |
| 2024-06-02 |
0.0572 EUR |
3,505,264.8529 IOTX |
0.0583 EUR |
0.0548 EUR |
0.0595 EUR |
0.0549 EUR |
| 2024-06-01 |
0.0579 EUR |
9,481,965.1077 IOTX |
0.0536 EUR |
0.0536 EUR |
0.0596 EUR |
0.0586 EUR |
| 2024-05-31 |
0.0548 EUR |
4,235,091.8837 IOTX |
0.0536 EUR |
0.0520 EUR |
0.0564 EUR |
0.0529 EUR |
| 2024-05-30 |
0.0531 EUR |
6,169,298.3181 IOTX |
0.0498 EUR |
0.0483 EUR |
0.0564 EUR |
0.0533 EUR |
| 2024-05-29 |
0.0502 EUR |
281,885.6787 IOTX |
0.0506 EUR |
0.0492 EUR |
0.0514 EUR |
0.0494 EUR |
| 2024-05-28 |
0.0506 EUR |
1,745,411.0281 IOTX |
0.0530 EUR |
0.0494 EUR |
0.0531 EUR |
0.0507 EUR |
| 2024-05-27 |
0.0523 EUR |
14,200,824.8067 IOTX |
0.0472 EUR |
0.0466 EUR |
0.0544 EUR |
0.0525 EUR |
| 2024-05-26 |
0.0478 EUR |
448,159.1940 IOTX |
0.0492 EUR |
0.0468 EUR |
0.0493 EUR |
0.0476 EUR |
| 2024-05-25 |
0.0495 EUR |
831,492.1498 IOTX |
0.0480 EUR |
0.0479 EUR |
0.0505 EUR |
0.0493 EUR |
| 2024-05-24 |
0.0471 EUR |
487,874.8521 IOTX |
0.0465 EUR |
0.0457 EUR |
0.0479 EUR |
0.0472 EUR |
| 2024-05-23 |
0.0467 EUR |
247,524.3660 IOTX |
0.0479 EUR |
0.0446 EUR |
0.0487 EUR |
0.0462 EUR |
| 2024-05-22 |
0.0484 EUR |
688,629.1253 IOTX |
0.0488 EUR |
0.0471 EUR |
0.0492 EUR |
0.0474 EUR |
| 2024-05-21 |
0.0494 EUR |
915,043.0424 IOTX |
0.0496 EUR |
0.0486 EUR |
0.0503 EUR |
0.0490 EUR |
| 2024-05-20 |
0.0476 EUR |
202,777.6298 IOTX |
0.0445 EUR |
0.0444 EUR |
0.0493 EUR |
0.0491 EUR |
| 2024-05-19 |
0.0460 EUR |
120,466.7739 IOTX |
0.0474 EUR |
0.0444 EUR |
0.0474 EUR |
0.0444 EUR |
| 2024-05-18 |
0.0466 EUR |
293,566.5313 IOTX |
0.0468 EUR |
0.0460 EUR |
0.0477 EUR |
0.0470 EUR |
| 2024-05-17 |
0.0461 EUR |
275,068.4339 IOTX |
0.0451 EUR |
0.0450 EUR |
0.0480 EUR |
0.0468 EUR |
| 2024-05-16 |
0.0464 EUR |
467,385.0749 IOTX |
0.0447 EUR |
0.0443 EUR |
0.0472 EUR |
0.0455 EUR |
| 2024-05-15 |
0.0440 EUR |
422,115.7164 IOTX |
0.0420 EUR |
0.0413 EUR |
0.0453 EUR |
0.0448 EUR |
| 2024-05-14 |
0.0429 EUR |
261,372.8220 IOTX |
0.0439 EUR |
0.0418 EUR |
0.0441 EUR |
0.0422 EUR |
| 2024-05-13 |
0.0446 EUR |
312,798.8436 IOTX |
0.0457 EUR |
0.0432 EUR |
0.0462 EUR |
0.0441 EUR |
| 2024-05-12 |
0.0466 EUR |
781,520.1321 IOTX |
0.0463 EUR |
0.0456 EUR |
0.0473 EUR |
0.0456 EUR |
| 2024-05-11 |
0.0461 EUR |
185,221.8173 IOTX |
0.0455 EUR |
0.0453 EUR |
0.0468 EUR |
0.0461 EUR |
| 2024-05-10 |
0.0453 EUR |
246,675.2377 IOTX |
0.0467 EUR |
0.0439 EUR |
0.0472 EUR |
0.0447 EUR |
| 2024-05-09 |
0.0455 EUR |
808,531.9981 IOTX |
0.0443 EUR |
0.0436 EUR |
0.0469 EUR |
0.0463 EUR |
| 2024-05-08 |
0.0451 EUR |
490,317.2971 IOTX |
0.0484 EUR |
0.0440 EUR |
0.0484 EUR |
0.0443 EUR |
| 2024-05-07 |
0.0497 EUR |
517,558.1806 IOTX |
0.0501 EUR |
0.0491 EUR |
0.0505 EUR |
0.0494 EUR |
| 2024-05-06 |
0.0510 EUR |
695,903.7906 IOTX |
0.0530 EUR |
0.0498 EUR |
0.0540 EUR |
0.0501 EUR |
| 2024-05-05 |
0.0520 EUR |
184,568.6052 IOTX |
0.0522 EUR |
0.0511 EUR |
0.0536 EUR |
0.0525 EUR |
| 2024-05-04 |
0.0538 EUR |
1,015,727.1271 IOTX |
0.0538 EUR |
0.0523 EUR |
0.0552 EUR |
0.0523 EUR |
| 2024-05-03 |
0.0509 EUR |
531,528.4802 IOTX |
0.0505 EUR |
0.0495 EUR |
0.0545 EUR |
0.0543 EUR |
| 2024-05-02 |
0.0497 EUR |
670,905.4633 IOTX |
0.0491 EUR |
0.0483 EUR |
0.0510 EUR |
0.0509 EUR |
| 2024-05-01 |
0.0488 EUR |
1,003,634.3510 IOTX |
0.0498 EUR |
0.0471 EUR |
0.0504 EUR |
0.0498 EUR |
| 2024-04-30 |
0.0500 EUR |
868,209.3137 IOTX |
0.0545 EUR |
0.0488 EUR |
0.0548 EUR |
0.0500 EUR |
| 2024-04-29 |
0.0545 EUR |
314,539.4990 IOTX |
0.0561 EUR |
0.0530 EUR |
0.0561 EUR |
0.0547 EUR |
| 2024-04-28 |
0.0575 EUR |
728,667.8080 IOTX |
0.0572 EUR |
0.0564 EUR |
0.0582 EUR |
0.0567 EUR |
| 2024-04-27 |
0.0559 EUR |
562,195.1892 IOTX |
0.0564 EUR |
0.0545 EUR |
0.0570 EUR |
0.0566 EUR |
| 2024-04-26 |
0.0566 EUR |
905,042.3238 IOTX |
0.0584 EUR |
0.0557 EUR |
0.0584 EUR |
0.0560 EUR |
| 2024-04-25 |
0.0577 EUR |
1,257,815.2389 IOTX |
0.0587 EUR |
0.0554 EUR |
0.0598 EUR |
0.0585 EUR |
| 2024-04-24 |
0.0597 EUR |
1,483,481.3652 IOTX |
0.0599 EUR |
0.0579 EUR |
0.0620 EUR |
0.0585 EUR |
| 2024-04-23 |
0.0602 EUR |
1,778,469.6173 IOTX |
0.0590 EUR |
0.0572 EUR |
0.0620 EUR |
0.0599 EUR |
| 2024-04-22 |
0.0590 EUR |
1,596,586.3681 IOTX |
0.0566 EUR |
0.0565 EUR |
0.0603 EUR |
0.0594 EUR |
| 2024-04-21 |
0.0559 EUR |
612,606.3797 IOTX |
0.0556 EUR |
0.0542 EUR |
0.0569 EUR |
0.0560 EUR |
| 2024-04-20 |
0.0540 EUR |
357,540.1844 IOTX |
0.0505 EUR |
0.0505 EUR |
0.0556 EUR |
0.0551 EUR |
| 2024-04-19 |
0.0506 EUR |
767,221.6389 IOTX |
0.0500 EUR |
0.0465 EUR |
0.0520 EUR |
0.0515 EUR |
| 2024-04-18 |
0.0492 EUR |
854,639.6064 IOTX |
0.0484 EUR |
0.0470 EUR |
0.0508 EUR |
0.0508 EUR |
| 2024-04-17 |
0.0491 EUR |
1,109,544.8147 IOTX |
0.0498 EUR |
0.0473 EUR |
0.0514 EUR |
0.0483 EUR |