Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.8913 EUR |
24,244.2088 EOS |
0.8791 EUR |
0.8778 EUR |
0.9040 EUR |
0.8818 EUR |
| 2022-12-04 |
0.8794 EUR |
22,968.2141 EOS |
0.8803 EUR |
0.8734 EUR |
0.8838 EUR |
0.8805 EUR |
| 2022-12-03 |
0.8926 EUR |
8,165.9850 EOS |
0.8948 EUR |
0.8708 EUR |
0.8954 EUR |
0.8723 EUR |
| 2022-12-02 |
0.8901 EUR |
17,647.1716 EOS |
0.8873 EUR |
0.8745 EUR |
0.8990 EUR |
0.8967 EUR |
| 2022-12-01 |
0.8941 EUR |
16,321.5814 EOS |
0.9067 EUR |
0.8789 EUR |
0.9067 EUR |
0.8866 EUR |
| 2022-11-30 |
0.9105 EUR |
30,831.2832 EOS |
0.9000 EUR |
0.8978 EUR |
0.9500 EUR |
0.9110 EUR |
| 2022-11-29 |
0.8837 EUR |
12,295.9819 EOS |
0.8713 EUR |
0.8689 EUR |
0.8915 EUR |
0.8898 EUR |
| 2022-11-28 |
0.8668 EUR |
22,032.4277 EOS |
0.8976 EUR |
0.8525 EUR |
0.8976 EUR |
0.8729 EUR |
| 2022-11-27 |
0.9033 EUR |
12,958.0727 EOS |
0.8971 EUR |
0.8944 EUR |
0.9207 EUR |
0.9121 EUR |
| 2022-11-26 |
0.8973 EUR |
22,454.4398 EOS |
0.8972 EUR |
0.8817 EUR |
0.9075 EUR |
0.8913 EUR |
| 2022-11-25 |
0.9087 EUR |
180,611.3860 EOS |
0.8642 EUR |
0.8573 EUR |
0.9521 EUR |
0.8962 EUR |
| 2022-11-24 |
0.8703 EUR |
21,818.7120 EOS |
0.8703 EUR |
0.8600 EUR |
0.8822 EUR |
0.8729 EUR |
| 2022-11-23 |
0.8707 EUR |
46,225.8192 EOS |
0.8455 EUR |
0.8455 EUR |
0.8890 EUR |
0.8715 EUR |
| 2022-11-22 |
0.8345 EUR |
30,864.6446 EOS |
0.8281 EUR |
0.8125 EUR |
0.8517 EUR |
0.8505 EUR |
| 2022-11-21 |
0.8284 EUR |
24,888.1620 EOS |
0.8423 EUR |
0.8085 EUR |
0.8494 EUR |
0.8275 EUR |
| 2022-11-20 |
0.8688 EUR |
40,710.1706 EOS |
0.8766 EUR |
0.8401 EUR |
0.8835 EUR |
0.8434 EUR |
| 2022-11-19 |
0.8676 EUR |
12,092.2058 EOS |
0.8688 EUR |
0.8577 EUR |
0.8787 EUR |
0.8777 EUR |
| 2022-11-18 |
0.8719 EUR |
12,004.4520 EOS |
0.8702 EUR |
0.8586 EUR |
0.8843 EUR |
0.8673 EUR |
| 2022-11-17 |
0.8657 EUR |
11,530.6698 EOS |
0.8649 EUR |
0.8567 EUR |
0.8723 EUR |
0.8703 EUR |
| 2022-11-16 |
0.8851 EUR |
24,816.6239 EOS |
0.8903 EUR |
0.8580 EUR |
0.9084 EUR |
0.8618 EUR |
| 2022-11-15 |
0.8943 EUR |
49,451.0429 EOS |
0.8874 EUR |
0.8809 EUR |
0.9109 EUR |
0.8938 EUR |
| 2022-11-14 |
0.8684 EUR |
63,871.7140 EOS |
0.8300 EUR |
0.8186 EUR |
0.8927 EUR |
0.8845 EUR |
| 2022-11-13 |
0.8509 EUR |
81,429.8890 EOS |
0.8595 EUR |
0.8337 EUR |
0.8813 EUR |
0.8526 EUR |
| 2022-11-12 |
0.8733 EUR |
37,593.1546 EOS |
0.8898 EUR |
0.8541 EUR |
0.8935 EUR |
0.8564 EUR |
| 2022-11-11 |
0.8913 EUR |
142,005.8427 EOS |
0.9223 EUR |
0.8545 EUR |
0.9249 EUR |
0.8898 EUR |
| 2022-11-10 |
0.8785 EUR |
261,062.9139 EOS |
0.8163 EUR |
0.8057 EUR |
0.9402 EUR |
0.9225 EUR |
| 2022-11-09 |
0.8919 EUR |
335,962.1908 EOS |
0.9632 EUR |
0.7936 EUR |
0.9653 EUR |
0.8234 EUR |
| 2022-11-08 |
1.0192 EUR |
257,224.1848 EOS |
1.1352 EUR |
0.8603 EUR |
1.1640 EUR |
0.9633 EUR |
| 2022-11-07 |
1.1188 EUR |
168,543.2265 EOS |
1.1206 EUR |
1.1082 EUR |
1.1419 EUR |
1.1277 EUR |
| 2022-11-06 |
1.1596 EUR |
62,006.5232 EOS |
1.1750 EUR |
1.1291 EUR |
1.1770 EUR |
1.1291 EUR |
| 2022-11-05 |
1.1958 EUR |
125,728.7824 EOS |
1.2027 EUR |
1.1550 EUR |
1.2214 EUR |
1.1709 EUR |
| 2022-11-04 |
1.1952 EUR |
57,144.0528 EOS |
1.1743 EUR |
1.1690 EUR |
1.2172 EUR |
1.2018 EUR |
| 2022-11-03 |
1.1730 EUR |
44,233.5699 EOS |
1.1395 EUR |
1.1395 EUR |
1.1907 EUR |
1.1846 EUR |
| 2022-11-02 |
1.1577 EUR |
90,733.1495 EOS |
1.1547 EUR |
1.1210 EUR |
1.1898 EUR |
1.1365 EUR |
| 2022-11-01 |
1.1666 EUR |
35,834.3232 EOS |
1.1660 EUR |
1.1504 EUR |
1.1914 EUR |
1.1560 EUR |
| 2022-10-31 |
1.1390 EUR |
57,480.5630 EOS |
1.1171 EUR |
1.1141 EUR |
1.1695 EUR |
1.1660 EUR |
| 2022-10-30 |
1.1314 EUR |
25,600.3109 EOS |
1.1393 EUR |
1.0840 EUR |
1.1571 EUR |
1.1067 EUR |
| 2022-10-29 |
1.1528 EUR |
76,409.0613 EOS |
1.1424 EUR |
1.1312 EUR |
1.1655 EUR |
1.1364 EUR |
| 2022-10-28 |
1.1473 EUR |
118,243.1360 EOS |
1.1329 EUR |
1.1254 EUR |
1.1679 EUR |
1.1484 EUR |
| 2022-10-27 |
1.1291 EUR |
41,840.5641 EOS |
1.1192 EUR |
1.1154 EUR |
1.1450 EUR |
1.1297 EUR |
| 2022-10-26 |
1.1189 EUR |
34,882.8592 EOS |
1.1042 EUR |
1.1042 EUR |
1.1301 EUR |
1.1184 EUR |
| 2022-10-25 |
1.1014 EUR |
50,063.7615 EOS |
1.0808 EUR |
1.0665 EUR |
1.1284 EUR |
1.1032 EUR |
| 2022-10-24 |
1.0897 EUR |
19,968.3977 EOS |
1.1106 EUR |
1.0739 EUR |
1.1113 EUR |
1.0814 EUR |
| 2022-10-23 |
1.0977 EUR |
48,210.6194 EOS |
1.0850 EUR |
1.0837 EUR |
1.1148 EUR |
1.1107 EUR |
| 2022-10-22 |
1.0795 EUR |
20,632.4571 EOS |
1.0750 EUR |
1.0634 EUR |
1.0942 EUR |
1.0871 EUR |
| 2022-10-21 |
1.0605 EUR |
80,609.9438 EOS |
1.0656 EUR |
1.0323 EUR |
1.0941 EUR |
1.0851 EUR |
| 2022-10-20 |
1.0770 EUR |
53,608.1500 EOS |
1.0328 EUR |
1.0280 EUR |
1.1113 EUR |
1.0601 EUR |
| 2022-10-19 |
1.0470 EUR |
16,284.7038 EOS |
1.0627 EUR |
1.0312 EUR |
1.0627 EUR |
1.0326 EUR |
| 2022-10-18 |
1.0677 EUR |
19,839.7454 EOS |
1.0802 EUR |
1.0400 EUR |
1.0945 EUR |
1.0598 EUR |
| 2022-10-17 |
1.0783 EUR |
29,543.2668 EOS |
1.0739 EUR |
1.0648 EUR |
1.0904 EUR |
1.0736 EUR |