Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.9979 EUR |
66,128.1430 EOS |
1.0074 EUR |
0.9471 EUR |
1.0200 EUR |
0.9493 EUR |
| 2023-01-23 |
1.0054 EUR |
64,567.4237 EOS |
0.9978 EUR |
0.9863 EUR |
1.0262 EUR |
1.0116 EUR |
| 2023-01-22 |
1.0014 EUR |
124,303.2310 EOS |
0.9532 EUR |
0.9496 EUR |
1.0395 EUR |
0.9885 EUR |
| 2023-01-21 |
0.9634 EUR |
80,428.1392 EOS |
0.9639 EUR |
0.9460 EUR |
0.9789 EUR |
0.9617 EUR |
| 2023-01-20 |
0.9203 EUR |
48,074.1825 EOS |
0.9045 EUR |
0.8955 EUR |
0.9611 EUR |
0.9604 EUR |
| 2023-01-19 |
0.8974 EUR |
21,019.0836 EOS |
0.8888 EUR |
0.8888 EUR |
0.9045 EUR |
0.9015 EUR |
| 2023-01-18 |
0.9016 EUR |
79,740.3912 EOS |
0.9525 EUR |
0.8700 EUR |
0.9660 EUR |
0.8943 EUR |
| 2023-01-17 |
0.9562 EUR |
53,162.1851 EOS |
0.9509 EUR |
0.9449 EUR |
0.9673 EUR |
0.9542 EUR |
| 2023-01-16 |
0.9582 EUR |
147,334.3373 EOS |
0.9857 EUR |
0.9370 EUR |
0.9932 EUR |
0.9538 EUR |
| 2023-01-15 |
0.9774 EUR |
42,416.1780 EOS |
0.9729 EUR |
0.9578 EUR |
1.0074 EUR |
0.9832 EUR |
| 2023-01-14 |
0.9611 EUR |
162,377.2460 EOS |
0.9314 EUR |
0.9260 EUR |
0.9995 EUR |
0.9692 EUR |
| 2023-01-13 |
0.9184 EUR |
43,398.1949 EOS |
0.9120 EUR |
0.8963 EUR |
0.9359 EUR |
0.9314 EUR |
| 2023-01-12 |
0.9025 EUR |
63,002.4180 EOS |
0.9108 EUR |
0.8740 EUR |
0.9185 EUR |
0.9123 EUR |
| 2023-01-11 |
0.8990 EUR |
24,308.3685 EOS |
0.8818 EUR |
0.8704 EUR |
0.9200 EUR |
0.9059 EUR |
| 2023-01-10 |
0.8807 EUR |
16,427.6159 EOS |
0.8726 EUR |
0.8688 EUR |
0.8852 EUR |
0.8792 EUR |
| 2023-01-09 |
0.8753 EUR |
61,699.6129 EOS |
0.8572 EUR |
0.8530 EUR |
0.8856 EUR |
0.8697 EUR |
| 2023-01-08 |
0.8347 EUR |
11,840.0807 EOS |
0.8318 EUR |
0.8301 EUR |
0.8435 EUR |
0.8415 EUR |
| 2023-01-07 |
0.8390 EUR |
14,364.3638 EOS |
0.8413 EUR |
0.8299 EUR |
0.8453 EUR |
0.8316 EUR |
| 2023-01-06 |
0.8381 EUR |
12,350.6585 EOS |
0.8471 EUR |
0.8276 EUR |
0.8538 EUR |
0.8415 EUR |
| 2023-01-05 |
0.8482 EUR |
16,880.2647 EOS |
0.8548 EUR |
0.8406 EUR |
0.8564 EUR |
0.8491 EUR |
| 2023-01-04 |
0.8383 EUR |
19,216.7784 EOS |
0.8336 EUR |
0.8336 EUR |
0.8624 EUR |
0.8519 EUR |
| 2023-01-03 |
0.8280 EUR |
31,427.8457 EOS |
0.8241 EUR |
0.8213 EUR |
0.8386 EUR |
0.8290 EUR |
| 2023-01-02 |
0.8281 EUR |
28,310.3613 EOS |
0.8211 EUR |
0.8096 EUR |
0.8360 EUR |
0.8254 EUR |
| 2023-01-01 |
0.8139 EUR |
18,176.2733 EOS |
0.8024 EUR |
0.8002 EUR |
0.8242 EUR |
0.8222 EUR |
| 2022-12-31 |
0.8056 EUR |
11,532.5770 EOS |
0.8074 EUR |
0.8014 EUR |
0.8119 EUR |
0.8046 EUR |
| 2022-12-30 |
0.8005 EUR |
10,782.7644 EOS |
0.8125 EUR |
0.7957 EUR |
0.8125 EUR |
0.8071 EUR |
| 2022-12-29 |
0.8127 EUR |
11,717.2541 EOS |
0.8178 EUR |
0.7996 EUR |
0.8205 EUR |
0.8103 EUR |
| 2022-12-28 |
0.8276 EUR |
44,984.9230 EOS |
0.8413 EUR |
0.8166 EUR |
0.8413 EUR |
0.8178 EUR |
| 2022-12-27 |
0.8376 EUR |
17,782.5317 EOS |
0.8336 EUR |
0.8301 EUR |
0.8458 EUR |
0.8420 EUR |
| 2022-12-26 |
0.8252 EUR |
52,127.9527 EOS |
0.8242 EUR |
0.8198 EUR |
0.8308 EUR |
0.8262 EUR |
| 2022-12-25 |
0.8172 EUR |
43,449.6207 EOS |
0.8281 EUR |
0.8117 EUR |
0.8284 EUR |
0.8243 EUR |
| 2022-12-24 |
0.8333 EUR |
10,187.1231 EOS |
0.8339 EUR |
0.8252 EUR |
0.8387 EUR |
0.8292 EUR |
| 2022-12-23 |
0.8347 EUR |
20,736.0573 EOS |
0.8356 EUR |
0.8307 EUR |
0.8420 EUR |
0.8357 EUR |
| 2022-12-22 |
0.8297 EUR |
14,643.4380 EOS |
0.8364 EUR |
0.8126 EUR |
0.8394 EUR |
0.8355 EUR |
| 2022-12-21 |
0.8360 EUR |
11,753.9746 EOS |
0.8368 EUR |
0.8261 EUR |
0.8444 EUR |
0.8337 EUR |
| 2022-12-20 |
0.8197 EUR |
28,276.4064 EOS |
0.8038 EUR |
0.7981 EUR |
0.8394 EUR |
0.8387 EUR |
| 2022-12-19 |
0.8261 EUR |
43,535.6640 EOS |
0.8407 EUR |
0.7922 EUR |
0.8433 EUR |
0.7996 EUR |
| 2022-12-18 |
0.8385 EUR |
21,357.0691 EOS |
0.8427 EUR |
0.8295 EUR |
0.8461 EUR |
0.8406 EUR |
| 2022-12-17 |
0.8320 EUR |
69,903.1606 EOS |
0.8241 EUR |
0.8101 EUR |
0.8410 EUR |
0.8410 EUR |
| 2022-12-16 |
0.8510 EUR |
57,859.5416 EOS |
0.8986 EUR |
0.8152 EUR |
0.9047 EUR |
0.8248 EUR |
| 2022-12-15 |
0.9078 EUR |
23,318.8738 EOS |
0.9171 EUR |
0.8924 EUR |
0.9204 EUR |
0.8934 EUR |
| 2022-12-14 |
0.9305 EUR |
50,126.0032 EOS |
0.9385 EUR |
0.9102 EUR |
0.9480 EUR |
0.9140 EUR |
| 2022-12-13 |
0.9327 EUR |
37,229.4871 EOS |
0.9298 EUR |
0.9060 EUR |
0.9510 EUR |
0.9409 EUR |
| 2022-12-12 |
0.9300 EUR |
73,392.2496 EOS |
0.9510 EUR |
0.9094 EUR |
0.9510 EUR |
0.9290 EUR |
| 2022-12-11 |
0.9791 EUR |
49,703.8597 EOS |
0.9822 EUR |
0.9451 EUR |
0.9932 EUR |
0.9510 EUR |
| 2022-12-10 |
0.9912 EUR |
79,301.5227 EOS |
0.9792 EUR |
0.9757 EUR |
0.9986 EUR |
0.9805 EUR |
| 2022-12-09 |
0.9855 EUR |
129,368.4412 EOS |
0.9435 EUR |
0.9435 EUR |
1.0058 EUR |
0.9788 EUR |
| 2022-12-08 |
0.9376 EUR |
50,343.4161 EOS |
0.9423 EUR |
0.9258 EUR |
0.9508 EUR |
0.9422 EUR |
| 2022-12-07 |
0.9418 EUR |
219,937.0250 EOS |
0.9172 EUR |
0.8774 EUR |
0.9722 EUR |
0.9489 EUR |
| 2022-12-06 |
0.9132 EUR |
30,799.3152 EOS |
0.8867 EUR |
0.8858 EUR |
0.9278 EUR |
0.9117 EUR |