Identifier on Bitvavo: MIOTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3248 EUR |
504,039.7560 MIOTA |
0.3348 EUR |
0.3159 EUR |
0.3354 EUR |
0.3177 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 |
| 2024-12-07 |
0.4697 EUR |
3,282,706.1262 MIOTA |
0.4673 EUR |
0.4398 EUR |
0.5291 EUR |
0.4543 EUR |
| 2024-12-06 |
0.4173 EUR |
4,320,648.8109 MIOTA |
0.4264 EUR |
0.3790 EUR |
0.4375 EUR |
0.4360 EUR |
| 2024-12-05 |
0.4540 EUR |
3,530,808.0318 MIOTA |
0.4712 EUR |
0.4273 EUR |
0.4848 EUR |
0.4450 EUR |
| 2024-12-04 |
0.5178 EUR |
8,183,715.0585 MIOTA |
0.4537 EUR |
0.4501 EUR |
0.5990 EUR |
0.4577 EUR |
| 2024-12-03 |
0.4917 EUR |
20,715,097.2365 MIOTA |
0.3543 EUR |
0.3515 EUR |
0.5682 EUR |
0.4731 EUR |
| 2024-12-02 |
0.3324 EUR |
8,813,290.6691 MIOTA |
0.2931 EUR |
0.2931 EUR |
0.3825 EUR |
0.3611 EUR |
| 2024-12-01 |
0.2799 EUR |
5,634,283.1689 MIOTA |
0.2572 EUR |
0.2477 EUR |
0.2982 EUR |
0.2908 EUR |
| 2024-11-30 |
0.2597 EUR |
2,079,066.6903 MIOTA |
0.2597 EUR |
0.2436 EUR |
0.2732 EUR |
0.2667 EUR |
| 2024-11-29 |
0.2421 EUR |
3,911,037.1641 MIOTA |
0.2123 EUR |
0.2121 EUR |
0.2588 EUR |
0.2545 EUR |
| 2024-11-28 |
0.2105 EUR |
282,997.1241 MIOTA |
0.2152 EUR |
0.2054 EUR |
0.2157 EUR |
0.2157 EUR |
| 2024-11-27 |
0.2131 EUR |
544,698.5894 MIOTA |
0.2135 EUR |
0.2088 EUR |
0.2195 EUR |
0.2163 EUR |
| 2024-11-26 |
0.2082 EUR |
1,065,576.8205 MIOTA |
0.2151 EUR |
0.1980 EUR |
0.2229 EUR |
0.2117 EUR |
| 2024-11-25 |
0.2246 EUR |
2,493,844.9911 MIOTA |
0.2235 EUR |
0.2105 EUR |
0.2423 EUR |
0.2176 EUR |
| 2024-11-24 |
0.2126 EUR |
3,885,772.5259 MIOTA |
0.2054 EUR |
0.1939 EUR |
0.2304 EUR |
0.2165 EUR |
| 2024-11-23 |
0.2094 EUR |
5,562,376.1598 MIOTA |
0.1903 EUR |
0.1876 EUR |
0.2246 EUR |
0.2030 EUR |
| 2024-11-22 |
0.1760 EUR |
2,601,793.9096 MIOTA |
0.1630 EUR |
0.1609 EUR |
0.1901 EUR |
0.1893 EUR |
| 2024-11-21 |
0.1618 EUR |
866,765.1453 MIOTA |
0.1575 EUR |
0.1550 EUR |
0.1665 EUR |
0.1648 EUR |
| 2024-11-20 |
0.1620 EUR |
799,663.5184 MIOTA |
0.1659 EUR |
0.1550 EUR |
0.1683 EUR |
0.1583 EUR |
| 2024-11-19 |
0.1695 EUR |
1,832,483.4019 MIOTA |
0.1764 EUR |
0.1613 EUR |
0.1833 EUR |
0.1648 EUR |
| 2024-11-18 |
0.1793 EUR |
6,267,596.3575 MIOTA |
0.1463 EUR |
0.1457 EUR |
0.2033 EUR |
0.1809 EUR |
| 2024-11-17 |
0.1525 EUR |
1,071,984.0846 MIOTA |
0.1621 EUR |
0.1452 EUR |
0.1621 EUR |
0.1455 EUR |
| 2024-11-16 |
0.1548 EUR |
2,828,165.5895 MIOTA |
0.1449 EUR |
0.1448 EUR |
0.1640 EUR |
0.1612 EUR |
| 2024-11-15 |
0.1404 EUR |
1,456,757.7255 MIOTA |
0.1324 EUR |
0.1276 EUR |
0.1472 EUR |
0.1463 EUR |
| 2024-11-14 |
0.1338 EUR |
539,961.9233 MIOTA |
0.1341 EUR |
0.1291 EUR |
0.1408 EUR |
0.1324 EUR |
| 2024-11-13 |
0.1334 EUR |
834,086.0289 MIOTA |
0.1389 EUR |
0.1260 EUR |
0.1403 EUR |
0.1367 EUR |
| 2024-11-12 |
0.1352 EUR |
2,291,689.8643 MIOTA |
0.1361 EUR |
0.1266 EUR |
0.1485 EUR |
0.1351 EUR |
| 2024-11-11 |
0.1319 EUR |
1,427,714.3201 MIOTA |
0.1247 EUR |
0.1236 EUR |
0.1365 EUR |
0.1365 EUR |
| 2024-11-10 |
0.1216 EUR |
791,955.8431 MIOTA |
0.1155 EUR |
0.1149 EUR |
0.1309 EUR |
0.1268 EUR |
| 2024-11-09 |
0.1137 EUR |
309,927.6566 MIOTA |
0.1134 EUR |
0.1118 EUR |
0.1158 EUR |
0.1158 EUR |
| 2024-11-08 |
0.1116 EUR |
341,579.6870 MIOTA |
0.1110 EUR |
0.1084 EUR |
0.1127 EUR |
0.1119 EUR |
| 2024-11-07 |
0.1104 EUR |
229,440.8075 MIOTA |
0.1094 EUR |
0.1080 EUR |
0.1125 EUR |
0.1099 EUR |
| 2024-11-06 |
0.1067 EUR |
512,705.0318 MIOTA |
0.1002 EUR |
0.1002 EUR |
0.1084 EUR |
0.1084 EUR |