Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.6676 EUR |
135,874.8897 EOS |
0.6247 EUR |
0.6247 EUR |
0.6938 EUR |
0.6747 EUR |
| 2023-06-22 |
0.6377 EUR |
154,199.6755 EOS |
0.6212 EUR |
0.6111 EUR |
0.6600 EUR |
0.6191 EUR |
| 2023-06-21 |
0.6099 EUR |
60,528.8883 EOS |
0.5841 EUR |
0.5841 EUR |
0.6237 EUR |
0.6212 EUR |
| 2023-06-20 |
0.5691 EUR |
23,806.3839 EOS |
0.5743 EUR |
0.5549 EUR |
0.5890 EUR |
0.5832 EUR |
| 2023-06-19 |
0.5710 EUR |
19,018.8699 EOS |
0.5712 EUR |
0.5663 EUR |
0.5775 EUR |
0.5741 EUR |
| 2023-06-18 |
0.5755 EUR |
25,660.9790 EOS |
0.5809 EUR |
0.5705 EUR |
0.5832 EUR |
0.5714 EUR |
| 2023-06-17 |
0.5791 EUR |
30,454.4509 EOS |
0.5742 EUR |
0.5724 EUR |
0.5875 EUR |
0.5814 EUR |
| 2023-06-16 |
0.5672 EUR |
33,304.3308 EOS |
0.5792 EUR |
0.5535 EUR |
0.5829 EUR |
0.5761 EUR |
| 2023-06-15 |
0.5820 EUR |
31,075.3250 EOS |
0.5888 EUR |
0.5686 EUR |
0.5958 EUR |
0.5845 EUR |
| 2023-06-14 |
0.6075 EUR |
63,333.1131 EOS |
0.6300 EUR |
0.5750 EUR |
0.6303 EUR |
0.5835 EUR |
| 2023-06-13 |
0.6314 EUR |
33,206.9104 EOS |
0.6335 EUR |
0.6180 EUR |
0.6378 EUR |
0.6212 EUR |
| 2023-06-12 |
0.6270 EUR |
36,987.4765 EOS |
0.6340 EUR |
0.6149 EUR |
0.6340 EUR |
0.6319 EUR |
| 2023-06-11 |
0.6363 EUR |
45,679.8129 EOS |
0.6517 EUR |
0.6298 EUR |
0.6517 EUR |
0.6367 EUR |
| 2023-06-10 |
0.6372 EUR |
430,109.4529 EOS |
0.8288 EUR |
0.5703 EUR |
0.8288 EUR |
0.6550 EUR |
| 2023-06-09 |
0.8285 EUR |
13,257.1375 EOS |
0.8252 EUR |
0.8224 EUR |
0.8378 EUR |
0.8328 EUR |
| 2023-06-08 |
0.8258 EUR |
44,369.1241 EOS |
0.8037 EUR |
0.8037 EUR |
0.8380 EUR |
0.8294 EUR |
| 2023-06-07 |
0.8110 EUR |
18,400.0709 EOS |
0.8314 EUR |
0.7927 EUR |
0.8319 EUR |
0.8030 EUR |
| 2023-06-06 |
0.8032 EUR |
28,402.2974 EOS |
0.7852 EUR |
0.7800 EUR |
0.8393 EUR |
0.8310 EUR |
| 2023-06-05 |
0.8003 EUR |
27,920.8085 EOS |
0.8553 EUR |
0.7769 EUR |
0.8615 EUR |
0.7852 EUR |
| 2023-06-04 |
0.8591 EUR |
10,936.6540 EOS |
0.8533 EUR |
0.8533 EUR |
0.8638 EUR |
0.8624 EUR |
| 2023-06-03 |
0.8500 EUR |
7,712.7966 EOS |
0.8460 EUR |
0.8460 EUR |
0.8574 EUR |
0.8521 EUR |
| 2023-06-02 |
0.8392 EUR |
16,128.6395 EOS |
0.8198 EUR |
0.8197 EUR |
0.8488 EUR |
0.8469 EUR |
| 2023-06-01 |
0.8265 EUR |
26,610.5300 EOS |
0.8371 EUR |
0.8220 EUR |
0.8421 EUR |
0.8249 EUR |
| 2023-05-31 |
0.8311 EUR |
14,264.7624 EOS |
0.8465 EUR |
0.8216 EUR |
0.8494 EUR |
0.8322 EUR |
| 2023-05-30 |
0.8463 EUR |
36,314.2177 EOS |
0.8408 EUR |
0.8365 EUR |
0.8617 EUR |
0.8484 EUR |
| 2023-05-29 |
0.8353 EUR |
72,932.4897 EOS |
0.8499 EUR |
0.8288 EUR |
0.8512 EUR |
0.8383 EUR |
| 2023-05-28 |
0.8458 EUR |
80,882.0081 EOS |
0.8230 EUR |
0.8230 EUR |
0.8669 EUR |
0.8496 EUR |
| 2023-05-27 |
0.8190 EUR |
43,773.2224 EOS |
0.8176 EUR |
0.8130 EUR |
0.8267 EUR |
0.8229 EUR |
| 2023-05-26 |
0.8128 EUR |
57,800.1778 EOS |
0.7865 EUR |
0.7845 EUR |
0.8322 EUR |
0.8176 EUR |
| 2023-05-25 |
0.7818 EUR |
14,851.2224 EOS |
0.7782 EUR |
0.7706 EUR |
0.7914 EUR |
0.7866 EUR |
| 2023-05-24 |
0.7796 EUR |
11,283.7611 EOS |
0.7833 EUR |
0.7703 EUR |
0.7859 EUR |
0.7797 EUR |
| 2023-05-23 |
0.7991 EUR |
10,451.7935 EOS |
0.7882 EUR |
0.7867 EUR |
0.8084 EUR |
0.7988 EUR |
| 2023-05-22 |
0.7887 EUR |
22,014.8064 EOS |
0.7879 EUR |
0.7833 EUR |
0.7949 EUR |
0.7886 EUR |
| 2023-05-21 |
0.8013 EUR |
6,420.9760 EOS |
0.8114 EUR |
0.7850 EUR |
0.8147 EUR |
0.7906 EUR |
| 2023-05-20 |
0.8141 EUR |
3,262.4088 EOS |
0.8157 EUR |
0.8113 EUR |
0.8186 EUR |
0.8123 EUR |
| 2023-05-19 |
0.8159 EUR |
3,081.6166 EOS |
0.8251 EUR |
0.8110 EUR |
0.8251 EUR |
0.8141 EUR |
| 2023-05-18 |
0.8253 EUR |
7,906.2451 EOS |
0.8343 EUR |
0.8124 EUR |
0.8400 EUR |
0.8226 EUR |
| 2023-05-17 |
0.8269 EUR |
7,949.4809 EOS |
0.8233 EUR |
0.8160 EUR |
0.8390 EUR |
0.8349 EUR |
| 2023-05-16 |
0.8161 EUR |
9,105.5642 EOS |
0.8115 EUR |
0.8065 EUR |
0.8233 EUR |
0.8233 EUR |
| 2023-05-15 |
0.8184 EUR |
7,243.7862 EOS |
0.8005 EUR |
0.8005 EUR |
0.8237 EUR |
0.8134 EUR |
| 2023-05-14 |
0.8071 EUR |
17,539.7896 EOS |
0.8045 EUR |
0.8009 EUR |
0.8163 EUR |
0.8044 EUR |
| 2023-05-13 |
0.8030 EUR |
6,358.7554 EOS |
0.8069 EUR |
0.7993 EUR |
0.8077 EUR |
0.8077 EUR |
| 2023-05-12 |
0.7969 EUR |
21,484.6555 EOS |
0.8081 EUR |
0.7833 EUR |
0.8124 EUR |
0.8030 EUR |
| 2023-05-11 |
0.8147 EUR |
45,052.2792 EOS |
0.8252 EUR |
0.7962 EUR |
0.8317 EUR |
0.8095 EUR |
| 2023-05-10 |
0.8283 EUR |
67,793.4444 EOS |
0.8374 EUR |
0.8010 EUR |
0.8479 EUR |
0.8295 EUR |
| 2023-05-09 |
0.8389 EUR |
14,345.3074 EOS |
0.8247 EUR |
0.8247 EUR |
0.8463 EUR |
0.8338 EUR |
| 2023-05-08 |
0.8299 EUR |
63,331.4386 EOS |
0.8780 EUR |
0.7981 EUR |
0.8780 EUR |
0.8221 EUR |
| 2023-05-07 |
0.8940 EUR |
18,896.3402 EOS |
0.8937 EUR |
0.8886 EUR |
0.9010 EUR |
0.8922 EUR |
| 2023-05-06 |
0.9003 EUR |
17,034.9472 EOS |
0.9219 EUR |
0.8833 EUR |
0.9398 EUR |
0.8963 EUR |
| 2023-05-05 |
0.9136 EUR |
43,454.9700 EOS |
0.9118 EUR |
0.8900 EUR |
0.9247 EUR |
0.9247 EUR |