Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
1.0811 EUR |
36,364.9004 EOS |
1.0919 EUR |
1.0683 EUR |
1.1047 EUR |
1.0839 EUR |
| 2022-10-15 |
1.0814 EUR |
70,930.0831 EOS |
1.0386 EUR |
1.0330 EUR |
1.1050 EUR |
1.0804 EUR |
| 2022-10-14 |
1.0486 EUR |
42,775.8829 EOS |
1.0362 EUR |
1.0227 EUR |
1.0688 EUR |
1.0347 EUR |
| 2022-10-13 |
1.0066 EUR |
91,573.8645 EOS |
1.0691 EUR |
0.9679 EUR |
1.0733 EUR |
1.0436 EUR |
| 2022-10-12 |
1.0768 EUR |
24,866.8717 EOS |
1.0748 EUR |
1.0631 EUR |
1.0853 EUR |
1.0693 EUR |
| 2022-10-11 |
1.0626 EUR |
88,603.4288 EOS |
1.0637 EUR |
1.0450 EUR |
1.0906 EUR |
1.0781 EUR |
| 2022-10-10 |
1.0946 EUR |
160,536.5141 EOS |
1.1503 EUR |
1.0520 EUR |
1.1565 EUR |
1.0677 EUR |
| 2022-10-09 |
1.1522 EUR |
32,497.6585 EOS |
1.1444 EUR |
1.1404 EUR |
1.1636 EUR |
1.1470 EUR |
| 2022-10-08 |
1.1454 EUR |
34,612.7121 EOS |
1.1517 EUR |
1.1281 EUR |
1.1618 EUR |
1.1374 EUR |
| 2022-10-07 |
1.1577 EUR |
86,404.9767 EOS |
1.1846 EUR |
1.1335 EUR |
1.1894 EUR |
1.1520 EUR |
| 2022-10-06 |
1.1958 EUR |
36,412.7518 EOS |
1.1851 EUR |
1.1816 EUR |
1.2038 EUR |
1.1816 EUR |
| 2022-10-05 |
1.1837 EUR |
75,069.7799 EOS |
1.2040 EUR |
1.1726 EUR |
1.2040 EUR |
1.1845 EUR |
| 2022-10-04 |
1.2067 EUR |
44,547.2823 EOS |
1.2091 EUR |
1.1928 EUR |
1.2154 EUR |
1.2045 EUR |
| 2022-10-03 |
1.1975 EUR |
30,890.4948 EOS |
1.1757 EUR |
1.1757 EUR |
1.2152 EUR |
1.2110 EUR |
| 2022-10-02 |
1.2144 EUR |
44,165.0904 EOS |
1.2447 EUR |
1.1835 EUR |
1.2477 EUR |
1.1835 EUR |
| 2022-10-01 |
1.2322 EUR |
54,240.6508 EOS |
1.2058 EUR |
1.2056 EUR |
1.2528 EUR |
1.2384 EUR |
| 2022-09-30 |
1.2246 EUR |
172,426.3194 EOS |
1.2251 EUR |
1.1912 EUR |
1.2481 EUR |
1.2068 EUR |
| 2022-09-29 |
1.2291 EUR |
183,892.5085 EOS |
1.1823 EUR |
1.1806 EUR |
1.2507 EUR |
1.2259 EUR |
| 2022-09-28 |
1.1807 EUR |
43,683.6809 EOS |
1.2051 EUR |
1.1565 EUR |
1.2142 EUR |
1.1829 EUR |
| 2022-09-27 |
1.2324 EUR |
118,066.9796 EOS |
1.2284 EUR |
1.1889 EUR |
1.2693 EUR |
1.2015 EUR |
| 2022-09-26 |
1.2092 EUR |
121,637.0033 EOS |
1.1982 EUR |
1.1787 EUR |
1.2347 EUR |
1.2284 EUR |
| 2022-09-25 |
1.2345 EUR |
100,643.2609 EOS |
1.2377 EUR |
1.1873 EUR |
1.2569 EUR |
1.2019 EUR |
| 2022-09-24 |
1.2646 EUR |
99,192.6692 EOS |
1.2709 EUR |
1.2278 EUR |
1.2842 EUR |
1.2326 EUR |
| 2022-09-23 |
1.2542 EUR |
142,376.8572 EOS |
1.2510 EUR |
1.2094 EUR |
1.2776 EUR |
1.2733 EUR |
| 2022-09-22 |
1.2367 EUR |
180,158.9877 EOS |
1.2047 EUR |
1.1955 EUR |
1.2649 EUR |
1.2590 EUR |
| 2022-09-21 |
1.2892 EUR |
253,866.6600 EOS |
1.3422 EUR |
1.1740 EUR |
1.3683 EUR |
1.2027 EUR |
| 2022-09-20 |
1.3187 EUR |
272,211.2195 EOS |
1.2936 EUR |
1.2498 EUR |
1.3800 EUR |
1.3409 EUR |
| 2022-09-19 |
1.2567 EUR |
272,603.1253 EOS |
1.2703 EUR |
1.1112 EUR |
1.3098 EUR |
1.3008 EUR |
| 2022-09-18 |
1.3419 EUR |
60,861.3600 EOS |
1.4648 EUR |
1.2430 EUR |
1.4657 EUR |
1.2748 EUR |
| 2022-09-17 |
1.4502 EUR |
43,066.0564 EOS |
1.4207 EUR |
1.4184 EUR |
1.4883 EUR |
1.4747 EUR |
| 2022-09-16 |
1.4165 EUR |
58,462.5243 EOS |
1.3871 EUR |
1.3871 EUR |
1.4514 EUR |
1.4124 EUR |
| 2022-09-15 |
1.4298 EUR |
99,502.7105 EOS |
1.4781 EUR |
1.3666 EUR |
1.4850 EUR |
1.3868 EUR |
| 2022-09-14 |
1.4602 EUR |
107,278.6160 EOS |
1.4679 EUR |
1.4215 EUR |
1.5065 EUR |
1.4848 EUR |
| 2022-09-13 |
1.5731 EUR |
144,245.7430 EOS |
1.6268 EUR |
1.4700 EUR |
1.6654 EUR |
1.4860 EUR |
| 2022-09-12 |
1.6707 EUR |
90,556.6753 EOS |
1.6969 EUR |
1.6162 EUR |
1.7448 EUR |
1.6432 EUR |
| 2022-09-11 |
1.7292 EUR |
191,133.2574 EOS |
1.7463 EUR |
1.6605 EUR |
1.8188 EUR |
1.6892 EUR |
| 2022-09-10 |
1.7591 EUR |
228,964.5574 EOS |
1.6515 EUR |
1.6294 EUR |
1.8502 EUR |
1.7596 EUR |
| 2022-09-09 |
1.6493 EUR |
220,299.6195 EOS |
1.6030 EUR |
1.5715 EUR |
1.7321 EUR |
1.6592 EUR |
| 2022-09-08 |
1.6311 EUR |
219,562.0368 EOS |
1.6642 EUR |
1.5877 EUR |
1.7163 EUR |
1.5967 EUR |
| 2022-09-07 |
1.5820 EUR |
295,114.2852 EOS |
1.4101 EUR |
1.3820 EUR |
1.6885 EUR |
1.6744 EUR |
| 2022-09-06 |
1.4862 EUR |
150,031.8531 EOS |
1.5786 EUR |
1.3967 EUR |
1.5892 EUR |
1.4158 EUR |
| 2022-09-05 |
1.4970 EUR |
152,069.0943 EOS |
1.5141 EUR |
1.4362 EUR |
1.5820 EUR |
1.5781 EUR |
| 2022-09-04 |
1.4970 EUR |
83,201.0843 EOS |
1.5235 EUR |
1.4752 EUR |
1.5506 EUR |
1.4873 EUR |
| 2022-09-03 |
1.5488 EUR |
79,810.5910 EOS |
1.5563 EUR |
1.5145 EUR |
1.6081 EUR |
1.5366 EUR |
| 2022-09-02 |
1.5335 EUR |
327,925.1535 EOS |
1.4872 EUR |
1.4872 EUR |
1.5839 EUR |
1.5612 EUR |
| 2022-09-01 |
1.4399 EUR |
180,639.7756 EOS |
1.3689 EUR |
1.3464 EUR |
1.4884 EUR |
1.4678 EUR |
| 2022-08-31 |
1.3982 EUR |
58,518.3638 EOS |
1.4024 EUR |
1.3627 EUR |
1.4358 EUR |
1.3773 EUR |
| 2022-08-30 |
1.4270 EUR |
126,275.8299 EOS |
1.4902 EUR |
1.3522 EUR |
1.5172 EUR |
1.3967 EUR |
| 2022-08-29 |
1.4573 EUR |
56,781.3192 EOS |
1.4318 EUR |
1.4168 EUR |
1.4911 EUR |
1.4795 EUR |
| 2022-08-28 |
1.5182 EUR |
56,315.5230 EOS |
1.5413 EUR |
1.4874 EUR |
1.5716 EUR |
1.4951 EUR |