Identifier on Bitvavo: MIOTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.3098 EUR |
20,938.4329 MIOTA |
0.3086 EUR |
0.3078 EUR |
0.3180 EUR |
0.3180 EUR |
| 2025-01-25 |
0.3095 EUR |
271,976.4358 MIOTA |
0.3038 EUR |
0.3023 EUR |
0.3156 EUR |
0.3090 EUR |
| 2025-01-24 |
0.3130 EUR |
528,019.3756 MIOTA |
0.3068 EUR |
0.2990 EUR |
0.3234 EUR |
0.3034 EUR |
| 2025-01-23 |
0.3048 EUR |
758,492.6018 MIOTA |
0.3085 EUR |
0.2973 EUR |
0.3150 EUR |
0.3078 EUR |
| 2025-01-22 |
0.3159 EUR |
681,964.6561 MIOTA |
0.3204 EUR |
0.3081 EUR |
0.3257 EUR |
0.3103 EUR |
| 2025-01-21 |
0.3153 EUR |
995,040.0758 MIOTA |
0.3150 EUR |
0.2985 EUR |
0.3324 EUR |
0.3242 EUR |
| 2025-01-20 |
0.3269 EUR |
1,755,464.2902 MIOTA |
0.3153 EUR |
0.3048 EUR |
0.3541 EUR |
0.3236 EUR |
| 2025-01-19 |
0.3421 EUR |
2,207,024.2646 MIOTA |
0.3585 EUR |
0.3150 EUR |
0.3634 EUR |
0.3212 EUR |
| 2025-01-18 |
0.3600 EUR |
895,624.5772 MIOTA |
0.3892 EUR |
0.3466 EUR |
0.3910 EUR |
0.3529 EUR |
| 2025-01-17 |
0.3897 EUR |
1,390,643.0220 MIOTA |
0.3806 EUR |
0.3792 EUR |
0.4102 EUR |
0.3878 EUR |
| 2025-01-16 |
0.3848 EUR |
2,528,330.2021 MIOTA |
0.3665 EUR |
0.3613 EUR |
0.3972 EUR |
0.3788 EUR |
| 2025-01-15 |
0.3583 EUR |
1,703,369.5763 MIOTA |
0.3388 EUR |
0.3338 EUR |
0.3747 EUR |
0.3645 EUR |
| 2025-01-14 |
0.3304 EUR |
1,535,965.3700 MIOTA |
0.3060 EUR |
0.3055 EUR |
0.3447 EUR |
0.3410 EUR |
| 2025-01-13 |
0.2969 EUR |
1,498,210.5003 MIOTA |
0.3204 EUR |
0.2855 EUR |
0.3365 EUR |
0.2956 EUR |
| 2025-01-12 |
0.3318 EUR |
613,168.9126 MIOTA |
0.3263 EUR |
0.3219 EUR |
0.3399 EUR |
0.3267 EUR |
| 2025-01-11 |
0.3260 EUR |
2,410,879.5486 MIOTA |
0.3138 EUR |
0.3109 EUR |
0.3396 EUR |
0.3286 EUR |
| 2025-01-10 |
0.3105 EUR |
1,262,174.5232 MIOTA |
0.2927 EUR |
0.2920 EUR |
0.3240 EUR |
0.3160 EUR |
| 2025-01-09 |
0.2977 EUR |
1,361,323.7176 MIOTA |
0.3130 EUR |
0.2875 EUR |
0.3195 EUR |
0.2909 EUR |
| 2025-01-08 |
0.3092 EUR |
1,155,573.8847 MIOTA |
0.3272 EUR |
0.2921 EUR |
0.3318 EUR |
0.3098 EUR |
| 2025-01-07 |
0.3449 EUR |
1,269,180.1359 MIOTA |
0.3642 EUR |
0.3278 EUR |
0.3732 EUR |
0.3300 EUR |
| 2025-01-06 |
0.3656 EUR |
1,203,838.7134 MIOTA |
0.3478 EUR |
0.3404 EUR |
0.3837 EUR |
0.3620 EUR |
| 2025-01-05 |
0.3490 EUR |
344,476.6689 MIOTA |
0.3460 EUR |
0.3418 EUR |
0.3571 EUR |
0.3460 EUR |
| 2025-01-04 |
0.3508 EUR |
831,167.8886 MIOTA |
0.3535 EUR |
0.3432 EUR |
0.3678 EUR |
0.3471 EUR |
| 2025-01-03 |
0.3440 EUR |
1,269,941.1824 MIOTA |
0.3360 EUR |
0.3312 EUR |
0.3574 EUR |
0.3507 EUR |
| 2025-01-02 |
0.3294 EUR |
2,589,507.4397 MIOTA |
0.3083 EUR |
0.3083 EUR |
0.3448 EUR |
0.3308 EUR |
| 2025-01-01 |
0.2965 EUR |
1,020,956.3282 MIOTA |
0.2724 EUR |
0.2711 EUR |
0.3128 EUR |
0.3080 EUR |
| 2024-12-31 |
0.2779 EUR |
914,187.4442 MIOTA |
0.2750 EUR |
0.2671 EUR |
0.2849 EUR |
0.2722 EUR |
| 2024-12-30 |
0.2796 EUR |
707,743.6853 MIOTA |
0.2809 EUR |
0.2669 EUR |
0.2924 EUR |
0.2775 EUR |
| 2024-12-29 |
0.2889 EUR |
499,255.9971 MIOTA |
0.2990 EUR |
0.2803 EUR |
0.3062 EUR |
0.2814 EUR |
| 2024-12-28 |
0.2884 EUR |
1,465,185.4215 MIOTA |
0.2814 EUR |
0.2783 EUR |
0.3052 EUR |
0.3052 EUR |
| 2024-12-27 |
0.2872 EUR |
3,607,869.0755 MIOTA |
0.2827 EUR |
0.2780 EUR |
0.3081 EUR |
0.2876 EUR |
| 2024-12-26 |
0.2917 EUR |
730,305.8257 MIOTA |
0.3109 EUR |
0.2797 EUR |
0.3124 EUR |
0.2826 EUR |
| 2024-12-25 |
0.3199 EUR |
689,591.9206 MIOTA |
0.3348 EUR |
0.3099 EUR |
0.3354 EUR |
0.3132 EUR |
| 2024-12-24 |
0.3220 EUR |
1,234,278.9056 MIOTA |
0.3110 EUR |
0.2988 EUR |
0.3377 EUR |
0.3332 EUR |
| 2024-12-23 |
0.2835 EUR |
704,195.4603 MIOTA |
0.2793 EUR |
0.2700 EUR |
0.2929 EUR |
0.2897 EUR |
| 2024-12-22 |
0.2788 EUR |
468,668.7374 MIOTA |
0.2778 EUR |
0.2700 EUR |
0.2920 EUR |
0.2820 EUR |
| 2024-12-21 |
0.2994 EUR |
1,025,638.6094 MIOTA |
0.2928 EUR |
0.2742 EUR |
0.3261 EUR |
0.2805 EUR |
| 2024-12-20 |
0.2688 EUR |
1,867,435.6405 MIOTA |
0.2850 EUR |
0.2430 EUR |
0.2988 EUR |
0.2964 EUR |
| 2024-12-19 |
0.2956 EUR |
1,832,428.9242 MIOTA |
0.3152 EUR |
0.2772 EUR |
0.3289 EUR |
0.2938 EUR |
| 2024-12-18 |
0.3336 EUR |
913,719.0643 MIOTA |
0.3583 EUR |
0.3109 EUR |
0.3583 EUR |
0.3182 EUR |
| 2024-12-17 |
0.3625 EUR |
387,466.8025 MIOTA |
0.3603 EUR |
0.3501 EUR |
0.3749 EUR |
0.3645 EUR |
| 2024-12-16 |
0.3650 EUR |
1,385,262.5557 MIOTA |
0.3775 EUR |
0.3461 EUR |
0.3800 EUR |
0.3650 EUR |
| 2024-12-15 |
0.3704 EUR |
643,558.6994 MIOTA |
0.3694 EUR |
0.3580 EUR |
0.3805 EUR |
0.3728 EUR |
| 2024-12-14 |
0.3832 EUR |
1,158,999.4335 MIOTA |
0.3993 EUR |
0.3628 EUR |
0.3998 EUR |
0.3645 EUR |
| 2024-12-13 |
0.3948 EUR |
1,101,513.8178 MIOTA |
0.4053 EUR |
0.3830 EUR |
0.4118 EUR |
0.3926 EUR |
| 2024-12-12 |
0.4076 EUR |
1,805,447.8159 MIOTA |
0.3779 EUR |
0.3748 EUR |
0.4269 EUR |
0.3972 EUR |
| 2024-12-11 |
0.3615 EUR |
2,406,948.0648 MIOTA |
0.3560 EUR |
0.3365 EUR |
0.3927 EUR |
0.3818 EUR |
| 2024-12-10 |
0.3454 EUR |
3,264,942.8447 MIOTA |
0.3706 EUR |
0.3090 EUR |
0.3759 EUR |
0.3560 EUR |
| 2024-12-09 |
0.4341 EUR |
1,107,609.3129 MIOTA |
0.4451 EUR |
0.4109 EUR |
0.4625 EUR |
0.4218 EUR |
| 2024-12-08 |
0.4458 EUR |
849,933.6469 MIOTA |
0.4599 EUR |
0.4368 EUR |
0.4612 EUR |
0.4435 EUR |