Identifier on Bitvavo: MIOTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2020 EUR |
476,759.7502 MIOTA |
0.2038 EUR |
0.1980 EUR |
0.2070 EUR |
0.2017 EUR |
| 2024-05-07 |
0.2107 EUR |
276,536.9214 MIOTA |
0.2105 EUR |
0.2075 EUR |
0.2135 EUR |
0.2086 EUR |
| 2024-05-06 |
0.2143 EUR |
409,889.0896 MIOTA |
0.2125 EUR |
0.2072 EUR |
0.2207 EUR |
0.2147 EUR |
| 2024-05-05 |
0.2103 EUR |
291,657.0851 MIOTA |
0.2093 EUR |
0.2062 EUR |
0.2144 EUR |
0.2109 EUR |
| 2024-05-04 |
0.2116 EUR |
362,494.4178 MIOTA |
0.2108 EUR |
0.2094 EUR |
0.2141 EUR |
0.2116 EUR |
| 2024-05-03 |
0.2070 EUR |
374,905.1181 MIOTA |
0.2039 EUR |
0.2012 EUR |
0.2129 EUR |
0.2112 EUR |
| 2024-05-02 |
0.2021 EUR |
595,425.9948 MIOTA |
0.1970 EUR |
0.1947 EUR |
0.2079 EUR |
0.2042 EUR |
| 2024-05-01 |
0.1937 EUR |
458,594.7405 MIOTA |
0.2001 EUR |
0.1874 EUR |
0.2016 EUR |
0.1980 EUR |
| 2024-04-30 |
0.1985 EUR |
687,152.2206 MIOTA |
0.2091 EUR |
0.1920 EUR |
0.2127 EUR |
0.1988 EUR |
| 2024-04-29 |
0.2079 EUR |
128,974.6751 MIOTA |
0.2145 EUR |
0.2039 EUR |
0.2150 EUR |
0.2058 EUR |
| 2024-04-28 |
0.2204 EUR |
198,985.2936 MIOTA |
0.2208 EUR |
0.2150 EUR |
0.2229 EUR |
0.2151 EUR |
| 2024-04-27 |
0.2168 EUR |
373,597.3702 MIOTA |
0.2150 EUR |
0.2074 EUR |
0.2216 EUR |
0.2197 EUR |
| 2024-04-26 |
0.2179 EUR |
187,044.7206 MIOTA |
0.2216 EUR |
0.2133 EUR |
0.2216 EUR |
0.2170 EUR |
| 2024-04-25 |
0.2205 EUR |
393,390.6673 MIOTA |
0.2236 EUR |
0.2148 EUR |
0.2272 EUR |
0.2235 EUR |
| 2024-04-24 |
0.2347 EUR |
2,710,094.9222 MIOTA |
0.2364 EUR |
0.2200 EUR |
0.2489 EUR |
0.2223 EUR |
| 2024-04-23 |
0.2286 EUR |
678,508.7615 MIOTA |
0.2303 EUR |
0.2227 EUR |
0.2355 EUR |
0.2355 EUR |
| 2024-04-22 |
0.2273 EUR |
363,705.6862 MIOTA |
0.2245 EUR |
0.2226 EUR |
0.2329 EUR |
0.2310 EUR |
| 2024-04-21 |
0.2255 EUR |
165,071.0051 MIOTA |
0.2274 EUR |
0.2200 EUR |
0.2296 EUR |
0.2239 EUR |
| 2024-04-20 |
0.2229 EUR |
534,491.7085 MIOTA |
0.2121 EUR |
0.2092 EUR |
0.2308 EUR |
0.2282 EUR |
| 2024-04-19 |
0.2097 EUR |
682,801.7856 MIOTA |
0.2087 EUR |
0.1930 EUR |
0.2183 EUR |
0.2147 EUR |
| 2024-04-18 |
0.2075 EUR |
338,962.8656 MIOTA |
0.2026 EUR |
0.1966 EUR |
0.2122 EUR |
0.2098 EUR |
| 2024-04-17 |
0.2038 EUR |
321,395.3997 MIOTA |
0.2066 EUR |
0.1953 EUR |
0.2134 EUR |
0.2035 EUR |
| 2024-04-16 |
0.2079 EUR |
409,390.5046 MIOTA |
0.2085 EUR |
0.1960 EUR |
0.2158 EUR |
0.2097 EUR |
| 2024-04-15 |
0.2151 EUR |
482,123.6806 MIOTA |
0.2238 EUR |
0.2000 EUR |
0.2320 EUR |
0.2108 EUR |
| 2024-04-14 |
0.2215 EUR |
813,986.1669 MIOTA |
0.2123 EUR |
0.2028 EUR |
0.2312 EUR |
0.2260 EUR |
| 2024-04-13 |
0.2168 EUR |
1,329,927.4934 MIOTA |
0.2494 EUR |
0.1843 EUR |
0.2503 EUR |
0.2100 EUR |
| 2024-04-12 |
0.2615 EUR |
1,702,426.4026 MIOTA |
0.2838 EUR |
0.2324 EUR |
0.2974 EUR |
0.2466 EUR |
| 2024-04-11 |
0.2824 EUR |
429,768.8389 MIOTA |
0.2812 EUR |
0.2750 EUR |
0.2909 EUR |
0.2837 EUR |
| 2024-04-10 |
0.2760 EUR |
541,396.9703 MIOTA |
0.2802 EUR |
0.2667 EUR |
0.2832 EUR |
0.2832 EUR |
| 2024-04-09 |
0.2900 EUR |
278,254.5590 MIOTA |
0.2982 EUR |
0.2812 EUR |
0.2987 EUR |
0.2824 EUR |
| 2024-04-08 |
0.2942 EUR |
622,389.6974 MIOTA |
0.2822 EUR |
0.2782 EUR |
0.3000 EUR |
0.2988 EUR |
| 2024-04-07 |
0.2841 EUR |
124,303.9645 MIOTA |
0.2797 EUR |
0.2790 EUR |
0.2868 EUR |
0.2841 EUR |
| 2024-04-06 |
0.2786 EUR |
135,097.9259 MIOTA |
0.2784 EUR |
0.2760 EUR |
0.2820 EUR |
0.2793 EUR |
| 2024-04-05 |
0.2754 EUR |
261,149.7341 MIOTA |
0.2845 EUR |
0.2670 EUR |
0.2849 EUR |
0.2753 EUR |
| 2024-04-04 |
0.2838 EUR |
267,056.0719 MIOTA |
0.2766 EUR |
0.2691 EUR |
0.2916 EUR |
0.2825 EUR |
| 2024-04-03 |
0.2809 EUR |
348,496.7825 MIOTA |
0.2772 EUR |
0.2676 EUR |
0.2900 EUR |
0.2770 EUR |
| 2024-04-02 |
0.2839 EUR |
697,791.4354 MIOTA |
0.3015 EUR |
0.2725 EUR |
0.3015 EUR |
0.2812 EUR |
| 2024-04-01 |
0.3017 EUR |
737,267.7840 MIOTA |
0.3253 EUR |
0.2927 EUR |
0.3253 EUR |
0.3033 EUR |
| 2024-03-31 |
0.3218 EUR |
186,461.1780 MIOTA |
0.3200 EUR |
0.3187 EUR |
0.3264 EUR |
0.3264 EUR |
| 2024-03-30 |
0.3263 EUR |
646,760.1753 MIOTA |
0.3287 EUR |
0.3169 EUR |
0.3347 EUR |
0.3187 EUR |
| 2024-03-29 |
0.3261 EUR |
755,795.0303 MIOTA |
0.3264 EUR |
0.3103 EUR |
0.3326 EUR |
0.3290 EUR |
| 2024-03-28 |
0.3292 EUR |
399,916.9292 MIOTA |
0.3235 EUR |
0.3137 EUR |
0.3364 EUR |
0.3297 EUR |
| 2024-03-27 |
0.3239 EUR |
558,413.0462 MIOTA |
0.3353 EUR |
0.3126 EUR |
0.3464 EUR |
0.3219 EUR |
| 2024-03-26 |
0.3333 EUR |
2,575,580.6896 MIOTA |
0.3228 EUR |
0.3214 EUR |
0.3483 EUR |
0.3376 EUR |
| 2024-03-25 |
0.3091 EUR |
506,529.0302 MIOTA |
0.3016 EUR |
0.2985 EUR |
0.3220 EUR |
0.3171 EUR |
| 2024-03-24 |
0.2927 EUR |
194,348.8963 MIOTA |
0.2872 EUR |
0.2828 EUR |
0.3028 EUR |
0.3014 EUR |
| 2024-03-23 |
0.2896 EUR |
333,609.3607 MIOTA |
0.2846 EUR |
0.2827 EUR |
0.2934 EUR |
0.2859 EUR |
| 2024-03-22 |
0.2930 EUR |
2,142,579.5795 MIOTA |
0.3034 EUR |
0.2772 EUR |
0.3041 EUR |
0.2835 EUR |
| 2024-03-21 |
0.2956 EUR |
715,941.6892 MIOTA |
0.2896 EUR |
0.2849 EUR |
0.3083 EUR |
0.2977 EUR |
| 2024-03-20 |
0.2737 EUR |
1,333,338.6364 MIOTA |
0.2591 EUR |
0.2480 EUR |
0.2906 EUR |
0.2906 EUR |