Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
1.0265 EUR |
90,727.4712 EOS |
1.0342 EUR |
0.9667 EUR |
1.0602 EUR |
0.9820 EUR |
| 2023-03-14 |
1.0330 EUR |
232,766.2468 EOS |
0.9971 EUR |
0.9726 EUR |
1.0631 EUR |
1.0288 EUR |
| 2023-03-13 |
0.9803 EUR |
288,201.7455 EOS |
0.9860 EUR |
0.9394 EUR |
1.0142 EUR |
0.9981 EUR |
| 2023-03-12 |
0.9340 EUR |
112,709.7584 EOS |
0.9305 EUR |
0.9052 EUR |
0.9750 EUR |
0.9749 EUR |
| 2023-03-11 |
0.9252 EUR |
208,681.3875 EOS |
0.9823 EUR |
0.9041 EUR |
1.0186 EUR |
0.9301 EUR |
| 2023-03-10 |
0.9729 EUR |
94,676.6496 EOS |
0.9981 EUR |
0.9479 EUR |
0.9981 EUR |
0.9870 EUR |
| 2023-03-09 |
1.0525 EUR |
70,543.1800 EOS |
1.0657 EUR |
0.9760 EUR |
1.1149 EUR |
0.9949 EUR |
| 2023-03-08 |
1.0793 EUR |
40,200.0208 EOS |
1.1205 EUR |
1.0478 EUR |
1.1205 EUR |
1.0581 EUR |
| 2023-03-07 |
1.1129 EUR |
30,645.7314 EOS |
1.1341 EUR |
1.0939 EUR |
1.1379 EUR |
1.1097 EUR |
| 2023-03-06 |
1.1412 EUR |
32,773.0443 EOS |
1.1509 EUR |
1.1270 EUR |
1.1640 EUR |
1.1316 EUR |
| 2023-03-05 |
1.1516 EUR |
30,653.0254 EOS |
1.1485 EUR |
1.1320 EUR |
1.1749 EUR |
1.1443 EUR |
| 2023-03-04 |
1.2264 EUR |
159,543.4177 EOS |
1.2439 EUR |
1.1307 EUR |
1.2537 EUR |
1.1407 EUR |
| 2023-03-03 |
1.1756 EUR |
255,046.9194 EOS |
1.1732 EUR |
1.0774 EUR |
1.2076 EUR |
1.2043 EUR |
| 2023-03-02 |
1.1414 EUR |
91,620.0312 EOS |
1.1339 EUR |
1.0995 EUR |
1.1790 EUR |
1.1734 EUR |
| 2023-03-01 |
1.1157 EUR |
18,610.3913 EOS |
1.0828 EUR |
1.0755 EUR |
1.1302 EUR |
1.1274 EUR |
| 2023-02-28 |
1.1061 EUR |
1,088,649.3659 EOS |
1.0652 EUR |
1.0621 EUR |
1.1324 EUR |
1.0915 EUR |
| 2023-02-27 |
1.0672 EUR |
32,089.6225 EOS |
1.0655 EUR |
1.0446 EUR |
1.0858 EUR |
1.0510 EUR |
| 2023-02-26 |
1.0679 EUR |
24,297.0034 EOS |
1.0497 EUR |
1.0497 EUR |
1.0744 EUR |
1.0642 EUR |
| 2023-02-25 |
1.0445 EUR |
22,649.8833 EOS |
1.0600 EUR |
1.0224 EUR |
1.0636 EUR |
1.0391 EUR |
| 2023-02-24 |
1.0879 EUR |
67,055.4111 EOS |
1.1176 EUR |
1.0409 EUR |
1.1219 EUR |
1.0409 EUR |
| 2023-02-23 |
1.1277 EUR |
34,025.5930 EOS |
1.1386 EUR |
1.1028 EUR |
1.1536 EUR |
1.1057 EUR |
| 2023-02-22 |
1.1301 EUR |
40,354.0736 EOS |
1.1461 EUR |
1.1103 EUR |
1.1484 EUR |
1.1320 EUR |
| 2023-02-21 |
1.1556 EUR |
100,658.8115 EOS |
1.1900 EUR |
1.1300 EUR |
1.2085 EUR |
1.1435 EUR |
| 2023-02-20 |
1.1717 EUR |
63,414.4097 EOS |
1.1664 EUR |
1.1300 EUR |
1.2003 EUR |
1.1755 EUR |
| 2023-02-19 |
1.1909 EUR |
116,613.0999 EOS |
1.1556 EUR |
1.1366 EUR |
1.2250 EUR |
1.1689 EUR |
| 2023-02-18 |
1.1575 EUR |
304,926.1969 EOS |
1.1139 EUR |
1.1111 EUR |
1.1933 EUR |
1.1564 EUR |
| 2023-02-17 |
1.0941 EUR |
379,383.1601 EOS |
0.9811 EUR |
0.9806 EUR |
1.1446 EUR |
1.1056 EUR |
| 2023-02-16 |
1.0301 EUR |
81,146.2257 EOS |
1.0277 EUR |
0.9792 EUR |
1.0513 EUR |
0.9828 EUR |
| 2023-02-15 |
0.9997 EUR |
41,157.5979 EOS |
0.9723 EUR |
0.9718 EUR |
1.0259 EUR |
1.0259 EUR |
| 2023-02-14 |
0.9614 EUR |
20,195.0038 EOS |
0.9598 EUR |
0.9470 EUR |
0.9744 EUR |
0.9713 EUR |
| 2023-02-13 |
0.9518 EUR |
51,874.9956 EOS |
0.9769 EUR |
0.9368 EUR |
0.9775 EUR |
0.9561 EUR |
| 2023-02-12 |
0.9936 EUR |
25,736.0759 EOS |
0.9914 EUR |
0.9617 EUR |
1.0012 EUR |
0.9761 EUR |
| 2023-02-11 |
0.9849 EUR |
15,816.4073 EOS |
0.9816 EUR |
0.9772 EUR |
0.9924 EUR |
0.9906 EUR |
| 2023-02-10 |
0.9887 EUR |
69,108.3636 EOS |
0.9720 EUR |
0.9660 EUR |
0.9997 EUR |
0.9861 EUR |
| 2023-02-09 |
1.0317 EUR |
124,980.6878 EOS |
1.0111 EUR |
0.9601 EUR |
1.0774 EUR |
0.9711 EUR |
| 2023-02-08 |
1.0238 EUR |
55,049.1989 EOS |
1.0381 EUR |
0.9972 EUR |
1.0453 EUR |
1.0118 EUR |
| 2023-02-07 |
1.0191 EUR |
75,661.2525 EOS |
0.9860 EUR |
0.9860 EUR |
1.0395 EUR |
1.0394 EUR |
| 2023-02-06 |
1.0011 EUR |
37,863.2381 EOS |
1.0104 EUR |
0.9940 EUR |
1.0132 EUR |
0.9980 EUR |
| 2023-02-05 |
1.0108 EUR |
70,137.0326 EOS |
1.0276 EUR |
0.9884 EUR |
1.0411 EUR |
1.0029 EUR |
| 2023-02-04 |
1.0251 EUR |
49,838.4711 EOS |
1.0139 EUR |
1.0051 EUR |
1.0472 EUR |
1.0294 EUR |
| 2023-02-03 |
1.0034 EUR |
82,896.8555 EOS |
0.9833 EUR |
0.9808 EUR |
1.0193 EUR |
1.0146 EUR |
| 2023-02-02 |
0.9974 EUR |
43,020.6313 EOS |
0.9803 EUR |
0.9700 EUR |
1.0237 EUR |
0.9829 EUR |
| 2023-02-01 |
0.9520 EUR |
54,542.3233 EOS |
0.9803 EUR |
0.9331 EUR |
0.9834 EUR |
0.9810 EUR |
| 2023-01-31 |
0.9741 EUR |
28,451.3971 EOS |
0.9698 EUR |
0.9613 EUR |
0.9939 EUR |
0.9803 EUR |
| 2023-01-30 |
0.9846 EUR |
57,446.8868 EOS |
1.0322 EUR |
0.9537 EUR |
1.0447 EUR |
0.9641 EUR |
| 2023-01-29 |
1.0146 EUR |
29,658.8055 EOS |
1.0075 EUR |
1.0033 EUR |
1.0245 EUR |
1.0225 EUR |
| 2023-01-28 |
1.0044 EUR |
25,718.6788 EOS |
1.0246 EUR |
0.9883 EUR |
1.0248 EUR |
1.0056 EUR |
| 2023-01-27 |
1.0211 EUR |
60,684.9693 EOS |
0.9990 EUR |
0.9963 EUR |
1.0327 EUR |
1.0179 EUR |
| 2023-01-26 |
0.9985 EUR |
64,861.5128 EOS |
0.9998 EUR |
0.9801 EUR |
1.0134 EUR |
0.9952 EUR |
| 2023-01-25 |
0.9870 EUR |
83,310.7189 EOS |
0.9500 EUR |
0.9297 EUR |
1.0245 EUR |
0.9937 EUR |