Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
1.0102 EUR |
82,851.5946 EOS |
1.0124 EUR |
0.9895 EUR |
1.0452 EUR |
1.0067 EUR |
| 2022-07-07 |
0.9967 EUR |
58,496.6990 EOS |
0.9802 EUR |
0.9689 EUR |
1.0210 EUR |
1.0088 EUR |
| 2022-07-06 |
0.9624 EUR |
51,970.4755 EOS |
0.9460 EUR |
0.9392 EUR |
0.9849 EUR |
0.9837 EUR |
| 2022-07-05 |
0.9396 EUR |
92,245.2559 EOS |
0.9397 EUR |
0.9108 EUR |
0.9730 EUR |
0.9567 EUR |
| 2022-07-04 |
0.9195 EUR |
38,036.2412 EOS |
0.9010 EUR |
0.8827 EUR |
0.9416 EUR |
0.9369 EUR |
| 2022-07-03 |
0.8931 EUR |
75,932.1191 EOS |
0.8963 EUR |
0.8752 EUR |
0.9084 EUR |
0.9021 EUR |
| 2022-07-02 |
0.8816 EUR |
16,523.5905 EOS |
0.8733 EUR |
0.8648 EUR |
0.9040 EUR |
0.8967 EUR |
| 2022-07-01 |
0.8735 EUR |
58,672.9344 EOS |
0.8812 EUR |
0.8514 EUR |
0.9036 EUR |
0.8773 EUR |
| 2022-06-30 |
0.8540 EUR |
71,770.9215 EOS |
0.8801 EUR |
0.8371 EUR |
0.8841 EUR |
0.8737 EUR |
| 2022-06-29 |
0.8929 EUR |
74,412.0471 EOS |
0.8922 EUR |
0.8785 EUR |
0.9120 EUR |
0.9055 EUR |
| 2022-06-28 |
0.9252 EUR |
132,102.7819 EOS |
0.9357 EUR |
0.8995 EUR |
0.9518 EUR |
0.8995 EUR |
| 2022-06-27 |
0.9364 EUR |
84,829.3760 EOS |
0.9416 EUR |
0.9197 EUR |
0.9702 EUR |
0.9343 EUR |
| 2022-06-26 |
0.9644 EUR |
79,002.1070 EOS |
0.9561 EUR |
0.9393 EUR |
0.9833 EUR |
0.9393 EUR |
| 2022-06-25 |
0.9445 EUR |
95,089.3044 EOS |
0.9431 EUR |
0.9189 EUR |
0.9713 EUR |
0.9540 EUR |
| 2022-06-24 |
0.9448 EUR |
137,049.4220 EOS |
0.9270 EUR |
0.9270 EUR |
0.9635 EUR |
0.9583 EUR |
| 2022-06-23 |
0.9087 EUR |
103,540.8433 EOS |
0.8790 EUR |
0.8780 EUR |
0.9268 EUR |
0.9245 EUR |
| 2022-06-22 |
0.8884 EUR |
76,928.4561 EOS |
0.9110 EUR |
0.8711 EUR |
0.9110 EUR |
0.8844 EUR |
| 2022-06-21 |
0.9304 EUR |
135,528.4285 EOS |
0.9152 EUR |
0.9058 EUR |
0.9483 EUR |
0.9208 EUR |
| 2022-06-20 |
0.9071 EUR |
85,812.6850 EOS |
0.9121 EUR |
0.8781 EUR |
0.9337 EUR |
0.8981 EUR |
| 2022-06-19 |
0.8711 EUR |
124,864.1426 EOS |
0.8326 EUR |
0.8224 EUR |
0.9278 EUR |
0.9111 EUR |
| 2022-06-18 |
0.8347 EUR |
245,427.4656 EOS |
0.8958 EUR |
0.7794 EUR |
0.9043 EUR |
0.8467 EUR |
| 2022-06-17 |
0.8921 EUR |
94,390.2332 EOS |
0.8633 EUR |
0.8585 EUR |
0.9152 EUR |
0.8928 EUR |
| 2022-06-16 |
0.9022 EUR |
121,242.4417 EOS |
0.9704 EUR |
0.8530 EUR |
0.9773 EUR |
0.8568 EUR |
| 2022-06-15 |
0.8741 EUR |
278,384.7755 EOS |
0.9052 EUR |
0.8138 EUR |
0.9683 EUR |
0.9608 EUR |
| 2022-06-14 |
0.8821 EUR |
205,762.7505 EOS |
0.8751 EUR |
0.8264 EUR |
0.9188 EUR |
0.8787 EUR |
| 2022-06-13 |
0.8988 EUR |
454,524.7305 EOS |
0.9848 EUR |
0.8416 EUR |
0.9937 EUR |
0.8645 EUR |
| 2022-06-12 |
1.0169 EUR |
106,716.5837 EOS |
1.0642 EUR |
0.9928 EUR |
1.0666 EUR |
1.0032 EUR |
| 2022-06-11 |
1.0868 EUR |
35,765.6543 EOS |
1.1225 EUR |
1.0448 EUR |
1.1514 EUR |
1.0800 EUR |
| 2022-06-10 |
1.1446 EUR |
35,771.0637 EOS |
1.1642 EUR |
1.1178 EUR |
1.1747 EUR |
1.1206 EUR |
| 2022-06-09 |
1.1721 EUR |
38,177.4748 EOS |
1.1606 EUR |
1.1575 EUR |
1.1882 EUR |
1.1679 EUR |
| 2022-06-08 |
1.1864 EUR |
40,357.8668 EOS |
1.2029 EUR |
1.1657 EUR |
1.2050 EUR |
1.1726 EUR |
| 2022-06-07 |
1.1862 EUR |
55,802.1369 EOS |
1.2154 EUR |
1.1565 EUR |
1.2366 EUR |
1.1928 EUR |
| 2022-06-06 |
1.2216 EUR |
32,637.0882 EOS |
1.1808 EUR |
1.1808 EUR |
1.2426 EUR |
1.2121 EUR |
| 2022-06-05 |
1.1884 EUR |
35,086.9996 EOS |
1.2046 EUR |
1.1765 EUR |
1.2051 EUR |
1.1917 EUR |
| 2022-06-04 |
1.1856 EUR |
27,728.7959 EOS |
1.1783 EUR |
1.1606 EUR |
1.2064 EUR |
1.2058 EUR |
| 2022-06-03 |
1.1710 EUR |
18,733.7502 EOS |
1.2065 EUR |
1.1500 EUR |
1.2068 EUR |
1.1869 EUR |
| 2022-06-02 |
1.1875 EUR |
33,742.0322 EOS |
1.1832 EUR |
1.1694 EUR |
1.2051 EUR |
1.2040 EUR |
| 2022-06-01 |
1.2263 EUR |
94,108.8817 EOS |
1.2751 EUR |
1.1689 EUR |
1.3067 EUR |
1.1931 EUR |
| 2022-05-31 |
1.2720 EUR |
93,703.1573 EOS |
1.2880 EUR |
1.2436 EUR |
1.2926 EUR |
1.2888 EUR |
| 2022-05-30 |
1.2568 EUR |
60,311.0086 EOS |
1.2023 EUR |
1.1980 EUR |
1.2972 EUR |
1.2880 EUR |
| 2022-05-29 |
1.1739 EUR |
39,942.3514 EOS |
1.1737 EUR |
1.1504 EUR |
1.2013 EUR |
1.1975 EUR |
| 2022-05-28 |
1.1500 EUR |
68,124.3986 EOS |
1.1527 EUR |
1.1294 EUR |
1.1746 EUR |
1.1620 EUR |
| 2022-05-27 |
1.1358 EUR |
68,359.0062 EOS |
1.1536 EUR |
1.1059 EUR |
1.1710 EUR |
1.1403 EUR |
| 2022-05-26 |
1.1610 EUR |
120,296.2135 EOS |
1.2359 EUR |
1.1147 EUR |
1.2506 EUR |
1.1643 EUR |
| 2022-05-25 |
1.2467 EUR |
29,236.7567 EOS |
1.2523 EUR |
1.2316 EUR |
1.2749 EUR |
1.2408 EUR |
| 2022-05-24 |
1.2236 EUR |
47,670.7294 EOS |
1.2293 EUR |
1.1896 EUR |
1.2598 EUR |
1.2598 EUR |
| 2022-05-23 |
1.2903 EUR |
97,538.1029 EOS |
1.2855 EUR |
1.2136 EUR |
1.3424 EUR |
1.2163 EUR |
| 2022-05-22 |
1.2647 EUR |
37,203.8324 EOS |
1.2427 EUR |
1.2243 EUR |
1.2895 EUR |
1.2848 EUR |
| 2022-05-21 |
1.2268 EUR |
30,526.8577 EOS |
1.2011 EUR |
1.1805 EUR |
1.2508 EUR |
1.2385 EUR |
| 2022-05-20 |
1.2229 EUR |
45,409.6317 EOS |
1.2440 EUR |
1.1816 EUR |
1.2674 EUR |
1.2110 EUR |