Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.7516 EUR |
1,593,511.5337 EOS |
0.7345 EUR |
0.7032 EUR |
0.7971 EUR |
0.7872 EUR |
| 2025-04-02 |
0.7277 EUR |
3,149,790.4531 EOS |
0.6373 EUR |
0.6250 EUR |
0.7837 EUR |
0.7587 EUR |
| 2025-04-01 |
0.6175 EUR |
1,904,131.0852 EOS |
0.5679 EUR |
0.5556 EUR |
0.6566 EUR |
0.6350 EUR |
| 2025-03-31 |
0.5689 EUR |
1,589,532.6409 EOS |
0.5510 EUR |
0.5306 EUR |
0.6035 EUR |
0.5702 EUR |
| 2025-03-30 |
0.5502 EUR |
426,279.7712 EOS |
0.5017 EUR |
0.5000 EUR |
0.5652 EUR |
0.5461 EUR |
| 2025-03-29 |
0.5250 EUR |
70,839.2215 EOS |
0.5241 EUR |
0.5032 EUR |
0.5416 EUR |
0.5032 EUR |
| 2025-03-28 |
0.5407 EUR |
416,687.7359 EOS |
0.5394 EUR |
0.5280 EUR |
0.5576 EUR |
0.5305 EUR |
| 2025-03-27 |
0.5328 EUR |
53,462.2588 EOS |
0.5378 EUR |
0.5222 EUR |
0.5410 EUR |
0.5274 EUR |
| 2025-03-26 |
0.5367 EUR |
54,797.1994 EOS |
0.5295 EUR |
0.5271 EUR |
0.5500 EUR |
0.5356 EUR |
| 2025-03-25 |
0.5300 EUR |
29,138.8198 EOS |
0.5297 EUR |
0.5254 EUR |
0.5372 EUR |
0.5329 EUR |
| 2025-03-24 |
0.5282 EUR |
162,793.0082 EOS |
0.5169 EUR |
0.5096 EUR |
0.5341 EUR |
0.5295 EUR |
| 2025-03-23 |
0.5184 EUR |
131,280.9039 EOS |
0.5049 EUR |
0.5028 EUR |
0.5315 EUR |
0.5178 EUR |
| 2025-03-22 |
0.5130 EUR |
60,822.8900 EOS |
0.5082 EUR |
0.5055 EUR |
0.5171 EUR |
0.5133 EUR |
| 2025-03-21 |
0.5037 EUR |
187,490.7983 EOS |
0.5150 EUR |
0.4921 EUR |
0.5241 EUR |
0.5210 EUR |
| 2025-03-20 |
0.5369 EUR |
414,898.5161 EOS |
0.5313 EUR |
0.5069 EUR |
0.5488 EUR |
0.5142 EUR |
| 2025-03-19 |
0.5568 EUR |
2,712,391.7082 EOS |
0.5288 EUR |
0.5153 EUR |
0.6084 EUR |
0.5285 EUR |
| 2025-03-18 |
0.4610 EUR |
533,570.3731 EOS |
0.4572 EUR |
0.4465 EUR |
0.4729 EUR |
0.4701 EUR |
| 2025-03-17 |
0.4535 EUR |
57,187.9988 EOS |
0.4384 EUR |
0.4383 EUR |
0.4620 EUR |
0.4598 EUR |
| 2025-03-16 |
0.4510 EUR |
73,290.1374 EOS |
0.4605 EUR |
0.4348 EUR |
0.4670 EUR |
0.4429 EUR |
| 2025-03-15 |
0.4613 EUR |
49,403.3541 EOS |
0.4600 EUR |
0.4596 EUR |
0.4657 EUR |
0.4657 EUR |
| 2025-03-14 |
0.4600 EUR |
71,297.1046 EOS |
0.4585 EUR |
0.4575 EUR |
0.4709 EUR |
0.4630 EUR |
| 2025-03-13 |
0.4605 EUR |
102,169.5598 EOS |
0.4566 EUR |
0.4544 EUR |
0.4657 EUR |
0.4563 EUR |
| 2025-03-12 |
0.4545 EUR |
199,805.0899 EOS |
0.4437 EUR |
0.4349 EUR |
0.4634 EUR |
0.4575 EUR |
| 2025-03-11 |
0.4160 EUR |
492,437.8119 EOS |
0.4560 EUR |
0.4016 EUR |
0.4572 EUR |
0.4324 EUR |
| 2025-03-10 |
0.4481 EUR |
504,891.0650 EOS |
0.4559 EUR |
0.4178 EUR |
0.4725 EUR |
0.4311 EUR |
| 2025-03-09 |
0.4565 EUR |
624,348.6368 EOS |
0.4551 EUR |
0.4389 EUR |
0.4958 EUR |
0.4389 EUR |
| 2025-03-08 |
0.4978 EUR |
10,702.5711 EOS |
0.5003 EUR |
0.4933 EUR |
0.5007 EUR |
0.4976 EUR |
| 2025-03-07 |
0.5113 EUR |
18,545.5469 EOS |
0.4840 EUR |
0.4746 EUR |
0.5221 EUR |
0.5193 EUR |
| 2025-03-06 |
0.5126 EUR |
29,651.9429 EOS |
0.5207 EUR |
0.5002 EUR |
0.5237 EUR |
0.5162 EUR |
| 2025-03-05 |
0.5054 EUR |
66,253.5827 EOS |
0.4993 EUR |
0.4981 EUR |
0.5208 EUR |
0.5103 EUR |
| 2025-03-04 |
0.5066 EUR |
144,354.9834 EOS |
0.5001 EUR |
0.4785 EUR |
0.5221 EUR |
0.5066 EUR |
| 2025-03-03 |
0.5966 EUR |
29,667.9652 EOS |
0.6120 EUR |
0.5746 EUR |
0.6176 EUR |
0.5982 EUR |
| 2025-03-02 |
0.5916 EUR |
142,586.1442 EOS |
0.5440 EUR |
0.5367 EUR |
0.6179 EUR |
0.5453 EUR |
| 2025-03-01 |
0.5374 EUR |
21,551.5933 EOS |
0.5398 EUR |
0.5214 EUR |
0.5424 EUR |
0.5305 EUR |
| 2025-02-28 |
0.5124 EUR |
101,436.5488 EOS |
0.5381 EUR |
0.4910 EUR |
0.5463 EUR |
0.5439 EUR |
| 2025-02-27 |
0.5303 EUR |
6,683.2321 EOS |
0.5371 EUR |
0.5353 EUR |
0.5470 EUR |
0.5453 EUR |
| 2025-02-26 |
0.5334 EUR |
21,438.9291 EOS |
0.5377 EUR |
0.5282 EUR |
0.5412 EUR |
0.5410 EUR |
| 2025-02-25 |
0.5228 EUR |
141,664.8002 EOS |
0.5300 EUR |
0.5012 EUR |
0.5432 EUR |
0.5390 EUR |
| 2025-02-24 |
0.5810 EUR |
74,481.2786 EOS |
0.5983 EUR |
0.5560 EUR |
0.6034 EUR |
0.5610 EUR |
| 2025-02-23 |
0.6139 EUR |
25,847.9635 EOS |
0.6157 EUR |
0.6071 EUR |
0.6305 EUR |
0.6106 EUR |
| 2025-02-22 |
0.6039 EUR |
14,233.5056 EOS |
0.5915 EUR |
0.5915 EUR |
0.6213 EUR |
0.6162 EUR |
| 2025-02-21 |
0.6120 EUR |
24,217.9324 EOS |
0.6090 EUR |
0.5825 EUR |
0.6348 EUR |
0.5970 EUR |
| 2025-02-20 |
0.6133 EUR |
51,771.6490 EOS |
0.6070 EUR |
0.6041 EUR |
0.6304 EUR |
0.6162 EUR |
| 2025-02-19 |
0.5933 EUR |
12,766.0868 EOS |
0.5859 EUR |
0.5804 EUR |
0.6025 EUR |
0.5997 EUR |
| 2025-02-18 |
0.5809 EUR |
60,883.7485 EOS |
0.6104 EUR |
0.5686 EUR |
0.6104 EUR |
0.5831 EUR |
| 2025-02-17 |
0.6091 EUR |
12,060.8589 EOS |
0.6067 EUR |
0.5952 EUR |
0.6178 EUR |
0.6090 EUR |
| 2025-02-16 |
0.6085 EUR |
25,401.8423 EOS |
0.6132 EUR |
0.5972 EUR |
0.6178 EUR |
0.5979 EUR |
| 2025-02-15 |
0.6256 EUR |
12,486.8900 EOS |
0.6335 EUR |
0.6208 EUR |
0.6401 EUR |
0.6239 EUR |
| 2025-02-14 |
0.6232 EUR |
11,920.0290 EOS |
0.6152 EUR |
0.6092 EUR |
0.6467 EUR |
0.6298 EUR |
| 2025-02-13 |
0.6222 EUR |
346,184.9424 EOS |
0.6254 EUR |
0.6047 EUR |
0.6257 EUR |
0.6150 EUR |