Identifier on Bitfinex: tEOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-06 |
2.4780 EUR |
56,992.4994 EOS |
2.4033 EUR |
2.4033 EUR |
2.5526 EUR |
2.5526 EUR |
| 2020-01-05 |
2.3971 EUR |
28,828.4035 EOS |
2.3837 EUR |
2.3837 EUR |
2.4870 EUR |
2.4105 EUR |
| 2020-01-04 |
2.3772 EUR |
24,056.7548 EOS |
2.3754 EUR |
2.3585 EUR |
2.3906 EUR |
2.3789 EUR |
| 2020-01-03 |
2.2932 EUR |
71,086.5636 EOS |
2.2109 EUR |
2.1821 EUR |
2.3878 EUR |
2.3755 EUR |
| 2020-01-02 |
2.2684 EUR |
71,704.6827 EOS |
2.3247 EUR |
2.1796 EUR |
2.3278 EUR |
2.2121 EUR |
| 2020-01-01 |
2.3119 EUR |
37,738.7961 EOS |
2.3041 EUR |
2.2990 EUR |
2.3629 EUR |
2.3196 EUR |
| 2019-12-31 |
2.3290 EUR |
17,526.7447 EOS |
2.3488 EUR |
2.2918 EUR |
2.3683 EUR |
2.3091 EUR |
| 2019-12-30 |
2.3787 EUR |
75,427.1767 EOS |
2.4038 EUR |
2.3312 EUR |
2.4317 EUR |
2.3535 EUR |
| 2019-12-29 |
2.3884 EUR |
22,490.8296 EOS |
2.3568 EUR |
2.3480 EUR |
2.4376 EUR |
2.4200 EUR |
| 2019-12-28 |
2.3446 EUR |
14,318.1930 EOS |
2.3261 EUR |
2.3242 EUR |
2.3983 EUR |
2.3631 EUR |
| 2019-12-27 |
2.2954 EUR |
241,718.1523 EOS |
2.2778 EUR |
2.2628 EUR |
2.3399 EUR |
2.3129 EUR |
| 2019-12-26 |
2.2620 EUR |
33,303.9488 EOS |
2.2472 EUR |
2.2262 EUR |
2.3798 EUR |
2.2768 EUR |
| 2019-12-25 |
2.2709 EUR |
42,129.5455 EOS |
2.2986 EUR |
2.2024 EUR |
2.3021 EUR |
2.2432 EUR |
| 2019-12-24 |
2.2886 EUR |
17,648.9255 EOS |
2.2758 EUR |
2.2480 EUR |
2.3211 EUR |
2.3013 EUR |
| 2019-12-23 |
2.2888 EUR |
11,389.0350 EOS |
2.3026 EUR |
2.2569 EUR |
2.3414 EUR |
2.2749 EUR |
| 2019-12-22 |
2.2533 EUR |
7,222.6917 EOS |
2.2178 EUR |
2.2123 EUR |
2.3114 EUR |
2.2887 EUR |
| 2019-12-21 |
2.2299 EUR |
11,514.3486 EOS |
2.2461 EUR |
2.2042 EUR |
2.2461 EUR |
2.2137 EUR |
| 2019-12-20 |
2.2372 EUR |
64,552.4637 EOS |
2.2184 EUR |
2.1900 EUR |
2.3047 EUR |
2.2560 EUR |
| 2019-12-19 |
2.2234 EUR |
102,450.5974 EOS |
2.2306 EUR |
2.1692 EUR |
2.2560 EUR |
2.2161 EUR |
| 2019-12-18 |
2.1003 EUR |
163,287.4213 EOS |
1.9766 EUR |
1.9564 EUR |
2.2791 EUR |
2.2239 EUR |
| 2019-12-17 |
2.0589 EUR |
125,178.2500 EOS |
2.1373 EUR |
1.9391 EUR |
2.1373 EUR |
1.9805 EUR |
| 2019-12-16 |
2.2250 EUR |
203,507.9944 EOS |
2.3134 EUR |
2.0585 EUR |
2.3169 EUR |
2.1365 EUR |
| 2019-12-15 |
2.3161 EUR |
9,360.8099 EOS |
2.3193 EUR |
2.2989 EUR |
2.3365 EUR |
2.3128 EUR |
| 2019-12-14 |
2.3450 EUR |
21,171.9897 EOS |
2.3690 EUR |
2.2997 EUR |
2.3690 EUR |
2.3209 EUR |
| 2019-12-13 |
2.3401 EUR |
32,008.0210 EOS |
2.3197 EUR |
2.3179 EUR |
2.3834 EUR |
2.3604 EUR |
| 2019-12-12 |
2.3216 EUR |
26,047.1455 EOS |
2.3221 EUR |
2.2773 EUR |
2.3569 EUR |
2.3210 EUR |
| 2019-12-11 |
2.3394 EUR |
22,483.0666 EOS |
2.3568 EUR |
2.3042 EUR |
2.3809 EUR |
2.3219 EUR |
| 2019-12-10 |
2.3861 EUR |
50,152.2157 EOS |
2.4138 EUR |
2.3284 EUR |
2.4262 EUR |
2.3584 EUR |
| 2019-12-09 |
2.4542 EUR |
44,901.6775 EOS |
2.4941 EUR |
2.3743 EUR |
2.5000 EUR |
2.4143 EUR |
| 2019-12-08 |
2.4840 EUR |
17,037.9719 EOS |
2.4736 EUR |
2.4540 EUR |
2.5316 EUR |
2.4944 EUR |
| 2019-12-07 |
2.4784 EUR |
16,805.8593 EOS |
2.4817 EUR |
2.4596 EUR |
2.5100 EUR |
2.4751 EUR |
| 2019-12-06 |
2.4599 EUR |
117,645.3945 EOS |
2.4352 EUR |
2.4197 EUR |
2.4898 EUR |
2.4845 EUR |
| 2019-12-05 |
2.4061 EUR |
38,595.3759 EOS |
2.3804 EUR |
2.3766 EUR |
2.4492 EUR |
2.4317 EUR |
| 2019-12-04 |
2.4147 EUR |
119,773.4356 EOS |
2.4473 EUR |
2.3298 EUR |
2.5384 EUR |
2.3820 EUR |
| 2019-12-03 |
2.4433 EUR |
75,585.3614 EOS |
2.4363 EUR |
2.4047 EUR |
2.4808 EUR |
2.4503 EUR |
| 2019-12-02 |
2.4913 EUR |
105,660.5106 EOS |
2.5414 EUR |
2.3967 EUR |
2.5502 EUR |
2.4412 EUR |
| 2019-12-01 |
2.5239 EUR |
37,279.0227 EOS |
2.5085 EUR |
2.4276 EUR |
2.5949 EUR |
2.5393 EUR |
| 2019-11-30 |
2.5299 EUR |
48,843.2334 EOS |
2.5488 EUR |
2.4792 EUR |
2.5718 EUR |
2.5109 EUR |
| 2019-11-29 |
2.4754 EUR |
50,737.6306 EOS |
2.4019 EUR |
2.4006 EUR |
2.5822 EUR |
2.5489 EUR |
| 2019-11-28 |
2.4229 EUR |
58,558.9964 EOS |
2.4506 EUR |
2.3719 EUR |
2.4599 EUR |
2.3952 EUR |
| 2019-11-27 |
2.4092 EUR |
116,490.2501 EOS |
2.3806 EUR |
2.2754 EUR |
2.5040 EUR |
2.4378 EUR |
| 2019-11-26 |
2.3466 EUR |
71,232.6076 EOS |
2.3053 EUR |
2.3049 EUR |
2.4033 EUR |
2.3879 EUR |
| 2019-11-25 |
2.2592 EUR |
160,847.4133 EOS |
2.2044 EUR |
2.1422 EUR |
2.3948 EUR |
2.3140 EUR |
| 2019-11-24 |
2.3278 EUR |
98,993.3067 EOS |
2.4498 EUR |
2.1449 EUR |
2.4498 EUR |
2.2058 EUR |
| 2019-11-23 |
2.4159 EUR |
43,435.1698 EOS |
2.3787 EUR |
2.3448 EUR |
2.4631 EUR |
2.4530 EUR |
| 2019-11-22 |
2.4785 EUR |
203,804.2183 EOS |
2.5620 EUR |
2.2308 EUR |
2.5859 EUR |
2.3949 EUR |
| 2019-11-21 |
2.6751 EUR |
103,325.1012 EOS |
2.7893 EUR |
2.4828 EUR |
2.8193 EUR |
2.5610 EUR |
| 2019-11-20 |
2.8075 EUR |
29,891.2113 EOS |
2.8264 EUR |
2.7718 EUR |
2.8533 EUR |
2.7885 EUR |
| 2019-11-19 |
2.8505 EUR |
47,823.1072 EOS |
2.8752 EUR |
2.7443 EUR |
2.8930 EUR |
2.8258 EUR |
| 2019-11-18 |
2.9774 EUR |
77,591.8189 EOS |
3.0697 EUR |
2.7453 EUR |
3.0847 EUR |
2.8851 EUR |