Identifier on Bitvavo: MIOTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.2672 EUR |
1,539,986.0903 MIOTA |
0.2850 EUR |
0.2520 EUR |
0.2883 EUR |
0.2552 EUR |
| 2024-03-18 |
0.2937 EUR |
464,883.3570 MIOTA |
0.2980 EUR |
0.2824 EUR |
0.3061 EUR |
0.2842 EUR |
| 2024-03-17 |
0.2955 EUR |
1,010,700.0148 MIOTA |
0.2953 EUR |
0.2756 EUR |
0.3093 EUR |
0.3010 EUR |
| 2024-03-16 |
0.3038 EUR |
971,107.3341 MIOTA |
0.3275 EUR |
0.2872 EUR |
0.3358 EUR |
0.2927 EUR |
| 2024-03-15 |
0.3278 EUR |
5,642,273.5604 MIOTA |
0.3601 EUR |
0.2983 EUR |
0.3601 EUR |
0.3243 EUR |
| 2024-03-14 |
0.3599 EUR |
1,031,225.7006 MIOTA |
0.3774 EUR |
0.3340 EUR |
0.3839 EUR |
0.3603 EUR |
| 2024-03-13 |
0.3637 EUR |
2,027,788.9387 MIOTA |
0.3563 EUR |
0.3463 EUR |
0.3817 EUR |
0.3772 EUR |
| 2024-03-12 |
0.3570 EUR |
4,061,865.1280 MIOTA |
0.3542 EUR |
0.3343 EUR |
0.3777 EUR |
0.3572 EUR |
| 2024-03-11 |
0.3486 EUR |
3,653,001.0605 MIOTA |
0.3216 EUR |
0.3021 EUR |
0.3629 EUR |
0.3543 EUR |
| 2024-03-10 |
0.3209 EUR |
1,405,877.3347 MIOTA |
0.3137 EUR |
0.3079 EUR |
0.3334 EUR |
0.3242 EUR |
| 2024-03-09 |
0.3099 EUR |
432,443.9130 MIOTA |
0.3052 EUR |
0.3024 EUR |
0.3140 EUR |
0.3118 EUR |
| 2024-03-08 |
0.3034 EUR |
1,027,581.0022 MIOTA |
0.3146 EUR |
0.2908 EUR |
0.3191 EUR |
0.3058 EUR |
| 2024-03-07 |
0.3164 EUR |
577,509.3639 MIOTA |
0.3201 EUR |
0.3068 EUR |
0.3230 EUR |
0.3156 EUR |
| 2024-03-06 |
0.3112 EUR |
1,552,830.7471 MIOTA |
0.3119 EUR |
0.2880 EUR |
0.3230 EUR |
0.3193 EUR |
| 2024-03-05 |
0.3203 EUR |
6,236,474.0752 MIOTA |
0.3071 EUR |
0.2490 EUR |
0.3550 EUR |
0.2936 EUR |
| 2024-03-04 |
0.3105 EUR |
2,117,284.8852 MIOTA |
0.3000 EUR |
0.2930 EUR |
0.3260 EUR |
0.3088 EUR |
| 2024-03-03 |
0.2937 EUR |
610,114.7901 MIOTA |
0.3086 EUR |
0.2719 EUR |
0.3086 EUR |
0.2983 EUR |