Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.6668 EUR |
73,909.1446 EOS |
0.6619 EUR |
0.6619 EUR |
0.7230 EUR |
0.6619 EUR |
| 2025-05-22 |
0.6632 EUR |
97,268.9974 EOS |
0.6675 EUR |
0.6595 EUR |
0.6812 EUR |
0.6681 EUR |
| 2025-05-21 |
0.6688 EUR |
1,560,240.7793 EOS |
0.7003 EUR |
0.6341 EUR |
0.7003 EUR |
0.6534 EUR |
| 2025-05-20 |
0.6883 EUR |
321,236.7729 EOS |
0.6893 EUR |
0.6721 EUR |
0.7000 EUR |
0.6929 EUR |
| 2025-05-19 |
0.6819 EUR |
130,819.4475 EOS |
0.7187 EUR |
0.6688 EUR |
0.7187 EUR |
0.6860 EUR |
| 2025-05-18 |
0.7266 EUR |
111,800.0539 EOS |
0.7212 EUR |
0.6950 EUR |
0.7532 EUR |
0.7191 EUR |
| 2025-05-17 |
0.7171 EUR |
182,229.6249 EOS |
0.7543 EUR |
0.6980 EUR |
0.7543 EUR |
0.7192 EUR |
| 2025-05-16 |
0.7486 EUR |
672,326.4893 EOS |
0.6978 EUR |
0.6978 EUR |
0.7726 EUR |
0.7516 EUR |
| 2025-05-15 |
0.6925 EUR |
281,876.0411 EOS |
0.7058 EUR |
0.6782 EUR |
0.7181 EUR |
0.6990 EUR |
| 2025-05-14 |
0.7763 EUR |
1,050,177.6201 EOS |
0.7929 EUR |
0.7147 EUR |
0.8126 EUR |
0.7215 EUR |
| 2025-05-13 |
0.7832 EUR |
173,588.7175 EOS |
0.7880 EUR |
0.7564 EUR |
0.8025 EUR |
0.7956 EUR |
| 2025-05-12 |
0.8295 EUR |
311,078.7333 EOS |
0.8217 EUR |
0.7700 EUR |
0.8777 EUR |
0.7982 EUR |
| 2025-05-11 |
0.8122 EUR |
339,188.0287 EOS |
0.8287 EUR |
0.7716 EUR |
0.8377 EUR |
0.8173 EUR |
| 2025-05-10 |
0.8390 EUR |
944,698.4155 EOS |
0.7644 EUR |
0.7547 EUR |
0.8851 EUR |
0.8239 EUR |
| 2025-05-09 |
0.7620 EUR |
286,827.5294 EOS |
0.7627 EUR |
0.7429 EUR |
0.7889 EUR |
0.7560 EUR |
| 2025-05-08 |
0.7410 EUR |
1,400,092.5793 EOS |
0.7256 EUR |
0.7114 EUR |
0.7687 EUR |
0.7602 EUR |
| 2025-05-07 |
0.6785 EUR |
1,451,261.9234 EOS |
0.6160 EUR |
0.6099 EUR |
0.7200 EUR |
0.7133 EUR |
| 2025-05-06 |
0.6079 EUR |
207,616.9788 EOS |
0.6192 EUR |
0.5940 EUR |
0.6257 EUR |
0.5943 EUR |
| 2025-05-05 |
0.6286 EUR |
50,422.5480 EOS |
0.6232 EUR |
0.6160 EUR |
0.6382 EUR |
0.6316 EUR |
| 2025-05-04 |
0.6204 EUR |
107,043.0403 EOS |
0.6425 EUR |
0.6039 EUR |
0.6426 EUR |
0.6070 EUR |
| 2025-05-03 |
0.6409 EUR |
166,407.2975 EOS |
0.6358 EUR |
0.6309 EUR |
0.6585 EUR |
0.6440 EUR |
| 2025-05-02 |
0.6523 EUR |
546,285.1391 EOS |
0.6258 EUR |
0.6183 EUR |
0.6726 EUR |
0.6388 EUR |
| 2025-05-01 |
0.6028 EUR |
16,756.5087 EOS |
0.5963 EUR |
0.5947 EUR |
0.6084 EUR |
0.6074 EUR |
| 2025-04-30 |
0.5962 EUR |
107,374.7521 EOS |
0.6007 EUR |
0.5769 EUR |
0.6073 EUR |
0.5996 EUR |
| 2025-04-29 |
0.6093 EUR |
67,102.2654 EOS |
0.6042 EUR |
0.5986 EUR |
0.6168 EUR |
0.6062 EUR |
| 2025-04-28 |
0.6044 EUR |
42,403.7436 EOS |
0.5831 EUR |
0.5831 EUR |
0.6123 EUR |
0.6089 EUR |
| 2025-04-27 |
0.5895 EUR |
33,908.5455 EOS |
0.6040 EUR |
0.5806 EUR |
0.6055 EUR |
0.5899 EUR |
| 2025-04-26 |
0.6148 EUR |
102,797.7682 EOS |
0.6040 EUR |
0.5974 EUR |
0.6298 EUR |
0.5986 EUR |
| 2025-04-25 |
0.6000 EUR |
74,848.4372 EOS |
0.5949 EUR |
0.5912 EUR |
0.6082 EUR |
0.5993 EUR |
| 2025-04-24 |
0.5829 EUR |
94,859.4322 EOS |
0.6006 EUR |
0.5614 EUR |
0.6013 EUR |
0.5977 EUR |
| 2025-04-23 |
0.5877 EUR |
54,814.4515 EOS |
0.5936 EUR |
0.5746 EUR |
0.5967 EUR |
0.5852 EUR |
| 2025-04-22 |
0.5625 EUR |
102,894.4825 EOS |
0.5456 EUR |
0.5443 EUR |
0.5900 EUR |
0.5896 EUR |
| 2025-04-21 |
0.5637 EUR |
58,804.9235 EOS |
0.5702 EUR |
0.5464 EUR |
0.5731 EUR |
0.5523 EUR |
| 2025-04-20 |
0.5716 EUR |
145,564.6895 EOS |
0.5595 EUR |
0.5464 EUR |
0.5836 EUR |
0.5835 EUR |
| 2025-04-19 |
0.5496 EUR |
20,650.0087 EOS |
0.5412 EUR |
0.5412 EUR |
0.5614 EUR |
0.5613 EUR |
| 2025-04-18 |
0.5477 EUR |
46,520.8326 EOS |
0.5521 EUR |
0.5385 EUR |
0.5567 EUR |
0.5463 EUR |
| 2025-04-17 |
0.5391 EUR |
130,592.7398 EOS |
0.5258 EUR |
0.5258 EUR |
0.5639 EUR |
0.5557 EUR |
| 2025-04-16 |
0.5441 EUR |
287,838.8976 EOS |
0.5210 EUR |
0.5210 EUR |
0.5638 EUR |
0.5380 EUR |
| 2025-04-15 |
0.5363 EUR |
199,972.4040 EOS |
0.5413 EUR |
0.5188 EUR |
0.5488 EUR |
0.5202 EUR |
| 2025-04-14 |
0.5423 EUR |
99,883.0214 EOS |
0.5352 EUR |
0.5300 EUR |
0.5533 EUR |
0.5518 EUR |
| 2025-04-13 |
0.5738 EUR |
935,429.2340 EOS |
0.6197 EUR |
0.5347 EUR |
0.6197 EUR |
0.5354 EUR |
| 2025-04-12 |
0.5919 EUR |
3,687,481.7547 EOS |
0.5413 EUR |
0.5188 EUR |
0.6268 EUR |
0.6143 EUR |
| 2025-04-11 |
0.5602 EUR |
206,065.2890 EOS |
0.5450 EUR |
0.5400 EUR |
0.5806 EUR |
0.5400 EUR |
| 2025-04-10 |
0.5750 EUR |
149,034.4731 EOS |
0.6422 EUR |
0.5415 EUR |
0.6515 EUR |
0.5562 EUR |
| 2025-04-09 |
0.6049 EUR |
555,731.7557 EOS |
0.6042 EUR |
0.5799 EUR |
0.6543 EUR |
0.6445 EUR |
| 2025-04-08 |
0.6724 EUR |
623,723.2051 EOS |
0.7177 EUR |
0.6147 EUR |
0.7269 EUR |
0.6202 EUR |
| 2025-04-07 |
0.6596 EUR |
1,071,655.6125 EOS |
0.6538 EUR |
0.6150 EUR |
0.7172 EUR |
0.7004 EUR |
| 2025-04-06 |
0.6885 EUR |
281,322.2563 EOS |
0.6835 EUR |
0.6670 EUR |
0.7080 EUR |
0.6857 EUR |
| 2025-04-05 |
0.7147 EUR |
591,509.0188 EOS |
0.7123 EUR |
0.6820 EUR |
0.7372 EUR |
0.6839 EUR |
| 2025-04-04 |
0.7617 EUR |
386,732.0708 EOS |
0.7757 EUR |
0.7167 EUR |
0.7821 EUR |
0.7176 EUR |