Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.6585 EUR |
119,285.7718 EOS |
0.6601 EUR |
0.6427 EUR |
0.6675 EUR |
0.6521 EUR |
| 2023-11-19 |
0.6568 EUR |
41,272.9451 EOS |
0.6513 EUR |
0.6455 EUR |
0.6631 EUR |
0.6631 EUR |
| 2023-11-18 |
0.6469 EUR |
39,054.1542 EOS |
0.6501 EUR |
0.6198 EUR |
0.6569 EUR |
0.6521 EUR |
| 2023-11-17 |
0.6495 EUR |
68,532.2836 EOS |
0.6529 EUR |
0.6267 EUR |
0.6675 EUR |
0.6504 EUR |
| 2023-11-16 |
0.6744 EUR |
238,333.4260 EOS |
0.6723 EUR |
0.6364 EUR |
0.6929 EUR |
0.6531 EUR |
| 2023-11-15 |
0.6597 EUR |
211,489.6837 EOS |
0.6391 EUR |
0.6352 EUR |
0.6763 EUR |
0.6754 EUR |
| 2023-11-14 |
0.6493 EUR |
40,194.9083 EOS |
0.6731 EUR |
0.6079 EUR |
0.6806 EUR |
0.6391 EUR |
| 2023-11-13 |
0.6877 EUR |
314,433.0350 EOS |
0.6880 EUR |
0.6673 EUR |
0.7063 EUR |
0.6806 EUR |
| 2023-11-12 |
0.6848 EUR |
104,330.9037 EOS |
0.6739 EUR |
0.6568 EUR |
0.6961 EUR |
0.6921 EUR |
| 2023-11-11 |
0.6797 EUR |
255,029.2240 EOS |
0.6638 EUR |
0.6527 EUR |
0.6932 EUR |
0.6804 EUR |
| 2023-11-10 |
0.6464 EUR |
166,230.7795 EOS |
0.6388 EUR |
0.6274 EUR |
0.6657 EUR |
0.6632 EUR |
| 2023-11-09 |
0.6347 EUR |
451,154.2356 EOS |
0.6573 EUR |
0.5968 EUR |
0.6729 EUR |
0.6321 EUR |
| 2023-11-08 |
0.6520 EUR |
171,101.4544 EOS |
0.6443 EUR |
0.6425 EUR |
0.6617 EUR |
0.6591 EUR |
| 2023-11-07 |
0.6429 EUR |
90,871.1923 EOS |
0.6481 EUR |
0.6207 EUR |
0.6600 EUR |
0.6435 EUR |
| 2023-11-06 |
0.6408 EUR |
115,208.2362 EOS |
0.6309 EUR |
0.6231 EUR |
0.6551 EUR |
0.6499 EUR |
| 2023-11-05 |
0.6274 EUR |
149,803.4043 EOS |
0.6157 EUR |
0.6150 EUR |
0.6450 EUR |
0.6328 EUR |
| 2023-11-04 |
0.6102 EUR |
66,267.0996 EOS |
0.6057 EUR |
0.6040 EUR |
0.6158 EUR |
0.6158 EUR |
| 2023-11-03 |
0.6040 EUR |
140,575.5209 EOS |
0.6113 EUR |
0.5883 EUR |
0.6165 EUR |
0.6095 EUR |
| 2023-11-02 |
0.6129 EUR |
86,569.0540 EOS |
0.6208 EUR |
0.5910 EUR |
0.6235 EUR |
0.6130 EUR |
| 2023-11-01 |
0.6035 EUR |
160,027.3192 EOS |
0.6016 EUR |
0.5799 EUR |
0.6226 EUR |
0.6149 EUR |
| 2023-10-31 |
0.5971 EUR |
133,682.0577 EOS |
0.5986 EUR |
0.5780 EUR |
0.6084 EUR |
0.6010 EUR |
| 2023-10-30 |
0.5863 EUR |
117,895.9405 EOS |
0.5959 EUR |
0.5777 EUR |
0.5968 EUR |
0.5913 EUR |
| 2023-10-29 |
0.5998 EUR |
158,787.1248 EOS |
0.5996 EUR |
0.5832 EUR |
0.6152 EUR |
0.6043 EUR |
| 2023-10-28 |
0.5879 EUR |
109,779.1160 EOS |
0.5706 EUR |
0.5691 EUR |
0.6059 EUR |
0.5933 EUR |
| 2023-10-27 |
0.5719 EUR |
165,033.3122 EOS |
0.5637 EUR |
0.5586 EUR |
0.5821 EUR |
0.5677 EUR |
| 2023-10-26 |
0.5706 EUR |
173,903.9024 EOS |
0.5638 EUR |
0.5508 EUR |
0.5859 EUR |
0.5665 EUR |
| 2023-10-25 |
0.5600 EUR |
184,287.0462 EOS |
0.5583 EUR |
0.5475 EUR |
0.5727 EUR |
0.5618 EUR |
| 2023-10-24 |
0.5554 EUR |
131,673.6306 EOS |
0.5532 EUR |
0.5388 EUR |
0.5716 EUR |
0.5599 EUR |
| 2023-10-23 |
0.5365 EUR |
96,289.1012 EOS |
0.5298 EUR |
0.5267 EUR |
0.5570 EUR |
0.5525 EUR |
| 2023-10-22 |
0.5212 EUR |
49,574.6955 EOS |
0.5284 EUR |
0.5173 EUR |
0.5315 EUR |
0.5207 EUR |
| 2023-10-21 |
0.5249 EUR |
42,857.1645 EOS |
0.5170 EUR |
0.5149 EUR |
0.5327 EUR |
0.5291 EUR |
| 2023-10-20 |
0.5179 EUR |
62,931.3479 EOS |
0.5069 EUR |
0.5066 EUR |
0.5256 EUR |
0.5172 EUR |
| 2023-10-19 |
0.5026 EUR |
45,652.9057 EOS |
0.5025 EUR |
0.4993 EUR |
0.5061 EUR |
0.5036 EUR |
| 2023-10-18 |
0.5093 EUR |
13,261.0820 EOS |
0.5100 EUR |
0.5032 EUR |
0.5184 EUR |
0.5081 EUR |
| 2023-10-17 |
0.5171 EUR |
13,782.4431 EOS |
0.5268 EUR |
0.5088 EUR |
0.5268 EUR |
0.5123 EUR |
| 2023-10-16 |
0.5298 EUR |
138,520.5125 EOS |
0.5206 EUR |
0.5203 EUR |
0.5427 EUR |
0.5288 EUR |
| 2023-10-15 |
0.5199 EUR |
79,165.0288 EOS |
0.5166 EUR |
0.5156 EUR |
0.5255 EUR |
0.5218 EUR |
| 2023-10-14 |
0.5179 EUR |
17,110.1873 EOS |
0.5176 EUR |
0.5156 EUR |
0.5199 EUR |
0.5171 EUR |
| 2023-10-13 |
0.5134 EUR |
38,046.0056 EOS |
0.5088 EUR |
0.5088 EUR |
0.5214 EUR |
0.5169 EUR |
| 2023-10-12 |
0.5067 EUR |
70,824.0246 EOS |
0.5052 EUR |
0.4988 EUR |
0.5123 EUR |
0.5088 EUR |
| 2023-10-11 |
0.5051 EUR |
20,223.2587 EOS |
0.5014 EUR |
0.4961 EUR |
0.5111 EUR |
0.5068 EUR |
| 2023-10-10 |
0.5096 EUR |
61,206.5810 EOS |
0.5144 EUR |
0.5051 EUR |
0.5154 EUR |
0.5122 EUR |
| 2023-10-09 |
0.5181 EUR |
56,324.9678 EOS |
0.5369 EUR |
0.5019 EUR |
0.5369 EUR |
0.5119 EUR |
| 2023-10-08 |
0.5351 EUR |
12,100.6881 EOS |
0.5388 EUR |
0.5307 EUR |
0.5400 EUR |
0.5369 EUR |
| 2023-10-07 |
0.5426 EUR |
45,562.2892 EOS |
0.5391 EUR |
0.5371 EUR |
0.5464 EUR |
0.5391 EUR |
| 2023-10-06 |
0.5383 EUR |
33,649.3294 EOS |
0.5357 EUR |
0.5311 EUR |
0.5436 EUR |
0.5425 EUR |
| 2023-10-05 |
0.5465 EUR |
71,843.7297 EOS |
0.5482 EUR |
0.5337 EUR |
0.5529 EUR |
0.5369 EUR |
| 2023-10-04 |
0.5498 EUR |
170,557.2027 EOS |
0.5580 EUR |
0.5365 EUR |
0.5580 EUR |
0.5485 EUR |
| 2023-10-03 |
0.5806 EUR |
497,879.3839 EOS |
0.5589 EUR |
0.5589 EUR |
0.5935 EUR |
0.5590 EUR |
| 2023-10-02 |
0.5669 EUR |
34,353.7664 EOS |
0.5698 EUR |
0.5500 EUR |
0.5741 EUR |
0.5566 EUR |