Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
1.5261 EUR |
86,212.7107 EOS |
1.5456 EUR |
1.4761 EUR |
1.5612 EUR |
1.5418 EUR |
| 2022-08-26 |
1.6580 EUR |
255,437.9571 EOS |
1.7710 EUR |
1.5303 EUR |
1.7710 EUR |
1.5303 EUR |
| 2022-08-25 |
1.7261 EUR |
227,338.2991 EOS |
1.7743 EUR |
1.6610 EUR |
1.7924 EUR |
1.7539 EUR |
| 2022-08-24 |
1.7170 EUR |
340,822.3648 EOS |
1.8068 EUR |
1.6870 EUR |
1.8156 EUR |
1.7820 EUR |
| 2022-08-23 |
1.7891 EUR |
595,849.6784 EOS |
1.8437 EUR |
1.7261 EUR |
1.8906 EUR |
1.8064 EUR |
| 2022-08-22 |
1.7001 EUR |
1,556,904.0661 EOS |
1.5627 EUR |
1.4721 EUR |
1.9500 EUR |
1.8392 EUR |
| 2022-08-21 |
1.4641 EUR |
582,471.8176 EOS |
1.4032 EUR |
1.3726 EUR |
1.5370 EUR |
1.5278 EUR |
| 2022-08-20 |
1.3609 EUR |
252,549.8277 EOS |
1.2860 EUR |
1.2786 EUR |
1.4189 EUR |
1.3997 EUR |
| 2022-08-19 |
1.3839 EUR |
218,403.4884 EOS |
1.4741 EUR |
1.2600 EUR |
1.4753 EUR |
1.2780 EUR |
| 2022-08-18 |
1.4683 EUR |
256,432.6213 EOS |
1.4501 EUR |
1.3934 EUR |
1.5518 EUR |
1.5177 EUR |
| 2022-08-17 |
1.5358 EUR |
872,089.0851 EOS |
1.3602 EUR |
1.3525 EUR |
1.6322 EUR |
1.4562 EUR |
| 2022-08-16 |
1.3089 EUR |
168,369.3696 EOS |
1.2442 EUR |
1.2265 EUR |
1.3509 EUR |
1.3450 EUR |
| 2022-08-15 |
1.2599 EUR |
58,523.0914 EOS |
1.2893 EUR |
1.2277 EUR |
1.3200 EUR |
1.2526 EUR |
| 2022-08-14 |
1.3189 EUR |
78,604.8711 EOS |
1.3155 EUR |
1.2643 EUR |
1.3474 EUR |
1.2808 EUR |
| 2022-08-13 |
1.3156 EUR |
141,264.5589 EOS |
1.2947 EUR |
1.2907 EUR |
1.3677 EUR |
1.3243 EUR |
| 2022-08-12 |
1.2609 EUR |
43,916.1576 EOS |
1.2680 EUR |
1.2352 EUR |
1.2861 EUR |
1.2861 EUR |
| 2022-08-11 |
1.2702 EUR |
75,700.8453 EOS |
1.2397 EUR |
1.2397 EUR |
1.2897 EUR |
1.2823 EUR |
| 2022-08-10 |
1.1948 EUR |
74,381.0141 EOS |
1.1483 EUR |
1.1307 EUR |
1.2468 EUR |
1.2468 EUR |
| 2022-08-09 |
1.1643 EUR |
48,409.3977 EOS |
1.2264 EUR |
1.1371 EUR |
1.2341 EUR |
1.1585 EUR |
| 2022-08-08 |
1.2371 EUR |
79,829.5940 EOS |
1.2104 EUR |
1.2104 EUR |
1.2612 EUR |
1.2266 EUR |
| 2022-08-07 |
1.2164 EUR |
41,736.3124 EOS |
1.2064 EUR |
1.1833 EUR |
1.2284 EUR |
1.2092 EUR |
| 2022-08-06 |
1.2247 EUR |
34,485.7850 EOS |
1.2341 EUR |
1.2036 EUR |
1.2341 EUR |
1.2036 EUR |
| 2022-08-05 |
1.2123 EUR |
101,445.9990 EOS |
1.1657 EUR |
1.1657 EUR |
1.2415 EUR |
1.2320 EUR |
| 2022-08-04 |
1.1577 EUR |
102,709.9112 EOS |
1.1577 EUR |
1.1372 EUR |
1.1866 EUR |
1.1562 EUR |
| 2022-08-03 |
1.1876 EUR |
65,639.2781 EOS |
1.1767 EUR |
1.1358 EUR |
1.2124 EUR |
1.1705 EUR |
| 2022-08-02 |
1.1658 EUR |
215,795.6032 EOS |
1.2216 EUR |
1.1270 EUR |
1.2325 EUR |
1.1841 EUR |
| 2022-08-01 |
1.2800 EUR |
119,037.2989 EOS |
1.3128 EUR |
1.2033 EUR |
1.3291 EUR |
1.2215 EUR |
| 2022-07-31 |
1.3552 EUR |
217,742.9837 EOS |
1.2673 EUR |
1.2535 EUR |
1.4184 EUR |
1.3194 EUR |
| 2022-07-30 |
1.2903 EUR |
78,448.4939 EOS |
1.2680 EUR |
1.2438 EUR |
1.3500 EUR |
1.2948 EUR |
| 2022-07-29 |
1.2620 EUR |
87,124.1260 EOS |
1.2904 EUR |
1.2287 EUR |
1.2949 EUR |
1.2914 EUR |
| 2022-07-28 |
1.2568 EUR |
127,733.1829 EOS |
1.2243 EUR |
1.2099 EUR |
1.3257 EUR |
1.3008 EUR |
| 2022-07-27 |
1.1360 EUR |
108,564.6242 EOS |
1.0983 EUR |
1.0781 EUR |
1.2282 EUR |
1.2282 EUR |
| 2022-07-26 |
1.0756 EUR |
75,237.8062 EOS |
1.0836 EUR |
1.0546 EUR |
1.0918 EUR |
1.0918 EUR |
| 2022-07-25 |
1.1381 EUR |
81,406.6973 EOS |
1.1828 EUR |
1.1046 EUR |
1.1828 EUR |
1.1174 EUR |
| 2022-07-24 |
1.2067 EUR |
177,139.5741 EOS |
1.1480 EUR |
1.1387 EUR |
1.2399 EUR |
1.1953 EUR |
| 2022-07-23 |
1.1372 EUR |
177,095.2301 EOS |
1.1455 EUR |
1.1052 EUR |
1.1722 EUR |
1.1480 EUR |
| 2022-07-22 |
1.1313 EUR |
368,899.7769 EOS |
1.0358 EUR |
1.0215 EUR |
1.1853 EUR |
1.1615 EUR |
| 2022-07-21 |
1.0073 EUR |
67,698.4961 EOS |
1.0257 EUR |
0.9866 EUR |
1.0307 EUR |
1.0197 EUR |
| 2022-07-20 |
1.0529 EUR |
122,950.5566 EOS |
1.0485 EUR |
1.0113 EUR |
1.0806 EUR |
1.0329 EUR |
| 2022-07-19 |
1.0349 EUR |
117,571.2843 EOS |
1.0390 EUR |
0.9998 EUR |
1.0660 EUR |
1.0660 EUR |
| 2022-07-18 |
1.0291 EUR |
67,176.0306 EOS |
0.9770 EUR |
0.9770 EUR |
1.0473 EUR |
1.0330 EUR |
| 2022-07-17 |
0.9887 EUR |
42,478.6666 EOS |
1.0016 EUR |
0.9684 EUR |
1.0126 EUR |
0.9883 EUR |
| 2022-07-16 |
0.9798 EUR |
69,408.8881 EOS |
0.9579 EUR |
0.9454 EUR |
1.0050 EUR |
0.9952 EUR |
| 2022-07-15 |
0.9687 EUR |
56,316.2917 EOS |
0.9629 EUR |
0.9577 EUR |
0.9841 EUR |
0.9679 EUR |
| 2022-07-14 |
0.9358 EUR |
55,516.9357 EOS |
0.9511 EUR |
0.9187 EUR |
0.9716 EUR |
0.9643 EUR |
| 2022-07-13 |
0.9146 EUR |
156,764.9257 EOS |
0.9129 EUR |
0.8887 EUR |
0.9415 EUR |
0.9415 EUR |
| 2022-07-12 |
0.9310 EUR |
38,826.9743 EOS |
0.9348 EUR |
0.9158 EUR |
0.9471 EUR |
0.9193 EUR |
| 2022-07-11 |
0.9606 EUR |
55,491.1424 EOS |
0.9831 EUR |
0.9286 EUR |
0.9870 EUR |
0.9348 EUR |
| 2022-07-10 |
0.9989 EUR |
53,099.1576 EOS |
1.0175 EUR |
0.9799 EUR |
1.0175 EUR |
0.9860 EUR |
| 2022-07-09 |
1.0145 EUR |
40,238.7351 EOS |
0.9992 EUR |
0.9992 EUR |
1.0274 EUR |
1.0239 EUR |