Identifier on Bitvavo: MIOTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.2971 EUR |
1,268,763.5309 MIOTA |
0.2909 EUR |
0.2875 EUR |
0.3081 EUR |
0.3076 EUR |
| 2024-03-01 |
0.2802 EUR |
843,449.9319 MIOTA |
0.2700 EUR |
0.2687 EUR |
0.2900 EUR |
0.2882 EUR |
| 2024-02-29 |
0.2742 EUR |
1,866,936.8161 MIOTA |
0.2675 EUR |
0.2586 EUR |
0.2900 EUR |
0.2653 EUR |
| 2024-02-28 |
0.2602 EUR |
1,447,221.3566 MIOTA |
0.2676 EUR |
0.2266 EUR |
0.2787 EUR |
0.2680 EUR |
| 2024-02-27 |
0.2623 EUR |
1,870,584.7377 MIOTA |
0.2559 EUR |
0.2559 EUR |
0.2710 EUR |
0.2667 EUR |
| 2024-02-26 |
0.2517 EUR |
523,935.4030 MIOTA |
0.2532 EUR |
0.2431 EUR |
0.2592 EUR |
0.2571 EUR |
| 2024-02-25 |
0.2504 EUR |
349,855.3568 MIOTA |
0.2506 EUR |
0.2459 EUR |
0.2543 EUR |
0.2529 EUR |
| 2024-02-24 |
0.2480 EUR |
1,121,453.5273 MIOTA |
0.2448 EUR |
0.2413 EUR |
0.2535 EUR |
0.2502 EUR |
| 2024-02-23 |
0.2438 EUR |
877,378.3371 MIOTA |
0.2482 EUR |
0.2359 EUR |
0.2501 EUR |
0.2437 EUR |
| 2024-02-22 |
0.2531 EUR |
458,604.2613 MIOTA |
0.2546 EUR |
0.2472 EUR |
0.2588 EUR |
0.2489 EUR |
| 2024-02-21 |
0.2566 EUR |
647,719.3436 MIOTA |
0.2640 EUR |
0.2445 EUR |
0.2720 EUR |
0.2512 EUR |
| 2024-02-20 |
0.2622 EUR |
899,200.9383 MIOTA |
0.2622 EUR |
0.2480 EUR |
0.2720 EUR |
0.2629 EUR |
| 2024-02-19 |
0.2608 EUR |
842,522.7934 MIOTA |
0.2540 EUR |
0.2540 EUR |
0.2659 EUR |
0.2637 EUR |
| 2024-02-18 |
0.2547 EUR |
738,356.3590 MIOTA |
0.2453 EUR |
0.2420 EUR |
0.2617 EUR |
0.2541 EUR |
| 2024-02-17 |
0.2465 EUR |
329,078.4136 MIOTA |
0.2514 EUR |
0.2354 EUR |
0.2524 EUR |
0.2471 EUR |
| 2024-02-16 |
0.2532 EUR |
521,183.5960 MIOTA |
0.2550 EUR |
0.2463 EUR |
0.2600 EUR |
0.2518 EUR |
| 2024-02-15 |
0.2549 EUR |
680,009.5860 MIOTA |
0.2524 EUR |
0.2499 EUR |
0.2589 EUR |
0.2561 EUR |
| 2024-02-14 |
0.2507 EUR |
535,100.0049 MIOTA |
0.2430 EUR |
0.2407 EUR |
0.2570 EUR |
0.2532 EUR |
| 2024-02-13 |
0.2412 EUR |
819,520.8349 MIOTA |
0.2403 EUR |
0.2350 EUR |
0.2470 EUR |
0.2435 EUR |
| 2024-02-12 |
0.2357 EUR |
526,970.4263 MIOTA |
0.2317 EUR |
0.2276 EUR |
0.2409 EUR |
0.2398 EUR |
| 2024-02-11 |
0.2335 EUR |
218,361.3368 MIOTA |
0.2326 EUR |
0.2306 EUR |
0.2351 EUR |
0.2323 EUR |
| 2024-02-10 |
0.2355 EUR |
428,929.8235 MIOTA |
0.2350 EUR |
0.2271 EUR |
0.2467 EUR |
0.2335 EUR |
| 2024-02-09 |
0.2323 EUR |
720,141.4215 MIOTA |
0.2266 EUR |
0.2266 EUR |
0.2368 EUR |
0.2322 EUR |
| 2024-02-08 |
0.2317 EUR |
647,478.4155 MIOTA |
0.2324 EUR |
0.2253 EUR |
0.2350 EUR |
0.2291 EUR |
| 2024-02-07 |
0.2290 EUR |
270,656.6351 MIOTA |
0.2330 EUR |
0.2237 EUR |
0.2347 EUR |
0.2332 EUR |
| 2024-02-06 |
0.2325 EUR |
425,908.5806 MIOTA |
0.2258 EUR |
0.2239 EUR |
0.2379 EUR |
0.2354 EUR |
| 2024-02-05 |
0.2252 EUR |
193,132.5833 MIOTA |
0.2220 EUR |
0.2190 EUR |
0.2280 EUR |
0.2242 EUR |
| 2024-02-04 |
0.2263 EUR |
224,339.9851 MIOTA |
0.2293 EUR |
0.2235 EUR |
0.2293 EUR |
0.2253 EUR |
| 2024-02-03 |
0.2304 EUR |
101,910.6706 MIOTA |
0.2335 EUR |
0.2279 EUR |
0.2335 EUR |
0.2296 EUR |
| 2024-02-02 |
0.2301 EUR |
332,337.2833 MIOTA |
0.2211 EUR |
0.2208 EUR |
0.2356 EUR |
0.2353 EUR |
| 2024-02-01 |
0.2244 EUR |
669,016.9144 MIOTA |
0.2246 EUR |
0.2178 EUR |
0.2307 EUR |
0.2236 EUR |
| 2024-01-31 |
0.2244 EUR |
454,180.4730 MIOTA |
0.2299 EUR |
0.2190 EUR |
0.2354 EUR |
0.2232 EUR |
| 2024-01-30 |
0.2350 EUR |
646,204.4678 MIOTA |
0.2365 EUR |
0.2303 EUR |
0.2390 EUR |
0.2315 EUR |