Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.9198 EUR |
16,767.8838 EOS |
0.9293 EUR |
0.9084 EUR |
0.9328 EUR |
0.9097 EUR |
| 2023-05-03 |
0.9175 EUR |
43,603.8782 EOS |
0.9221 EUR |
0.9056 EUR |
0.9371 EUR |
0.9338 EUR |
| 2023-05-02 |
0.9316 EUR |
21,956.4590 EOS |
0.9211 EUR |
0.9211 EUR |
0.9398 EUR |
0.9323 EUR |
| 2023-05-01 |
0.9205 EUR |
33,814.7345 EOS |
0.9339 EUR |
0.9111 EUR |
0.9340 EUR |
0.9145 EUR |
| 2023-04-30 |
0.9387 EUR |
30,691.7396 EOS |
0.9438 EUR |
0.9200 EUR |
0.9504 EUR |
0.9340 EUR |
| 2023-04-29 |
0.9467 EUR |
19,995.1795 EOS |
0.9446 EUR |
0.9413 EUR |
0.9517 EUR |
0.9465 EUR |
| 2023-04-28 |
0.9402 EUR |
30,455.8235 EOS |
0.9315 EUR |
0.9264 EUR |
0.9517 EUR |
0.9433 EUR |
| 2023-04-27 |
0.9278 EUR |
67,881.8436 EOS |
0.9317 EUR |
0.9165 EUR |
0.9509 EUR |
0.9346 EUR |
| 2023-04-26 |
0.9245 EUR |
116,586.9600 EOS |
0.9639 EUR |
0.8873 EUR |
0.9843 EUR |
0.9318 EUR |
| 2023-04-25 |
0.9438 EUR |
11,071.3340 EOS |
0.9428 EUR |
0.9325 EUR |
0.9651 EUR |
0.9632 EUR |
| 2023-04-24 |
0.9444 EUR |
34,052.0626 EOS |
0.9564 EUR |
0.9250 EUR |
0.9759 EUR |
0.9498 EUR |
| 2023-04-23 |
0.9627 EUR |
18,569.5977 EOS |
0.9744 EUR |
0.9467 EUR |
0.9776 EUR |
0.9598 EUR |
| 2023-04-22 |
0.9630 EUR |
27,967.6195 EOS |
0.9500 EUR |
0.9500 EUR |
0.9846 EUR |
0.9845 EUR |
| 2023-04-21 |
0.9635 EUR |
66,282.6446 EOS |
0.9861 EUR |
0.9369 EUR |
0.9920 EUR |
0.9430 EUR |
| 2023-04-20 |
0.9959 EUR |
25,492.8191 EOS |
1.0057 EUR |
0.9714 EUR |
1.0175 EUR |
0.9812 EUR |
| 2023-04-19 |
1.0485 EUR |
101,397.7989 EOS |
1.1080 EUR |
1.0000 EUR |
1.1086 EUR |
1.0122 EUR |
| 2023-04-18 |
1.1085 EUR |
27,755.4753 EOS |
1.1051 EUR |
1.0948 EUR |
1.1209 EUR |
1.1069 EUR |
| 2023-04-17 |
1.1065 EUR |
25,716.2451 EOS |
1.1244 EUR |
1.0975 EUR |
1.1244 EUR |
1.1099 EUR |
| 2023-04-16 |
1.1290 EUR |
17,849.4372 EOS |
1.1213 EUR |
1.1167 EUR |
1.1379 EUR |
1.1317 EUR |
| 2023-04-15 |
1.1339 EUR |
43,703.6855 EOS |
1.1339 EUR |
1.1213 EUR |
1.1388 EUR |
1.1314 EUR |
| 2023-04-14 |
1.1459 EUR |
71,806.3647 EOS |
1.1398 EUR |
1.1053 EUR |
1.1702 EUR |
1.1370 EUR |
| 2023-04-13 |
1.1381 EUR |
44,765.0653 EOS |
1.0956 EUR |
1.0925 EUR |
1.1527 EUR |
1.1361 EUR |
| 2023-04-12 |
1.1019 EUR |
43,372.3205 EOS |
1.1262 EUR |
1.0901 EUR |
1.1262 EUR |
1.0986 EUR |
| 2023-04-11 |
1.1408 EUR |
28,920.0864 EOS |
1.1382 EUR |
1.1280 EUR |
1.1474 EUR |
1.1333 EUR |
| 2023-04-10 |
1.1214 EUR |
23,687.5681 EOS |
1.0995 EUR |
1.0995 EUR |
1.1464 EUR |
1.1380 EUR |
| 2023-04-09 |
1.0986 EUR |
49,012.0536 EOS |
1.1032 EUR |
1.0800 EUR |
1.1147 EUR |
1.1065 EUR |
| 2023-04-08 |
1.1220 EUR |
19,165.9292 EOS |
1.1159 EUR |
1.0929 EUR |
1.1332 EUR |
1.0961 EUR |
| 2023-04-07 |
1.1058 EUR |
33,235.7331 EOS |
1.1083 EUR |
1.0929 EUR |
1.1199 EUR |
1.1155 EUR |
| 2023-04-06 |
1.1193 EUR |
71,398.2186 EOS |
1.0886 EUR |
1.0779 EUR |
1.1453 EUR |
1.1210 EUR |
| 2023-04-05 |
1.0899 EUR |
36,157.8073 EOS |
1.0857 EUR |
1.0718 EUR |
1.1103 EUR |
1.0881 EUR |
| 2023-04-04 |
1.0882 EUR |
40,562.5245 EOS |
1.0787 EUR |
1.0709 EUR |
1.1022 EUR |
1.0873 EUR |
| 2023-04-03 |
1.0959 EUR |
113,973.1743 EOS |
1.1407 EUR |
1.0488 EUR |
1.1500 EUR |
1.0790 EUR |
| 2023-04-02 |
1.1195 EUR |
152,572.7247 EOS |
1.1029 EUR |
1.0964 EUR |
1.1425 EUR |
1.1355 EUR |
| 2023-04-01 |
1.1002 EUR |
20,847.1588 EOS |
1.1056 EUR |
1.0853 EUR |
1.1112 EUR |
1.0985 EUR |
| 2023-03-31 |
1.0986 EUR |
56,308.4699 EOS |
1.0936 EUR |
1.0685 EUR |
1.1209 EUR |
1.1056 EUR |
| 2023-03-30 |
1.0848 EUR |
120,293.8867 EOS |
1.0653 EUR |
1.0502 EUR |
1.1169 EUR |
1.0899 EUR |
| 2023-03-29 |
1.0538 EUR |
42,908.9080 EOS |
1.0252 EUR |
1.0252 EUR |
1.0637 EUR |
1.0628 EUR |
| 2023-03-28 |
1.0189 EUR |
54,494.5879 EOS |
1.0024 EUR |
0.9950 EUR |
1.0320 EUR |
1.0252 EUR |
| 2023-03-27 |
1.0217 EUR |
45,639.9954 EOS |
1.0601 EUR |
0.9966 EUR |
1.0686 EUR |
1.0044 EUR |
| 2023-03-26 |
1.0560 EUR |
21,918.2415 EOS |
1.0381 EUR |
1.0312 EUR |
1.0684 EUR |
1.0620 EUR |
| 2023-03-25 |
1.0645 EUR |
154,960.0483 EOS |
1.0874 EUR |
1.0218 EUR |
1.0947 EUR |
1.0340 EUR |
| 2023-03-24 |
1.0921 EUR |
112,849.8123 EOS |
1.0751 EUR |
1.0552 EUR |
1.1184 EUR |
1.0837 EUR |
| 2023-03-23 |
1.0499 EUR |
45,060.6366 EOS |
1.0077 EUR |
1.0025 EUR |
1.0712 EUR |
1.0712 EUR |
| 2023-03-22 |
1.0415 EUR |
58,076.8811 EOS |
1.1024 EUR |
0.9836 EUR |
1.1024 EUR |
1.0039 EUR |
| 2023-03-21 |
1.0797 EUR |
81,115.0614 EOS |
1.0825 EUR |
1.0527 EUR |
1.1126 EUR |
1.1012 EUR |
| 2023-03-20 |
1.1075 EUR |
187,201.8513 EOS |
1.0852 EUR |
1.0648 EUR |
1.1554 EUR |
1.0983 EUR |
| 2023-03-19 |
1.0800 EUR |
49,912.1605 EOS |
1.0294 EUR |
1.0294 EUR |
1.1051 EUR |
1.0909 EUR |
| 2023-03-18 |
1.0589 EUR |
44,963.2353 EOS |
1.0743 EUR |
1.0288 EUR |
1.0861 EUR |
1.0317 EUR |
| 2023-03-17 |
1.0510 EUR |
76,184.3139 EOS |
1.0190 EUR |
1.0102 EUR |
1.0780 EUR |
1.0752 EUR |
| 2023-03-16 |
1.0076 EUR |
20,935.0126 EOS |
0.9832 EUR |
0.9817 EUR |
1.0241 EUR |
1.0171 EUR |