Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
1.2191 EUR |
48,049.6663 EOS |
1.2091 EUR |
1.1735 EUR |
1.2582 EUR |
1.2381 EUR |
| 2022-05-18 |
1.2502 EUR |
32,036.9716 EOS |
1.3132 EUR |
1.2129 EUR |
1.3132 EUR |
1.2452 EUR |
| 2022-05-17 |
1.2974 EUR |
34,431.3656 EOS |
1.2691 EUR |
1.2497 EUR |
1.3281 EUR |
1.3039 EUR |
| 2022-05-16 |
1.2678 EUR |
95,035.2964 EOS |
1.3432 EUR |
1.2286 EUR |
1.3442 EUR |
1.2819 EUR |
| 2022-05-15 |
1.3209 EUR |
109,894.1463 EOS |
1.2943 EUR |
1.2649 EUR |
1.3442 EUR |
1.3399 EUR |
| 2022-05-14 |
1.2640 EUR |
58,528.4153 EOS |
1.2907 EUR |
1.1999 EUR |
1.3181 EUR |
1.2982 EUR |
| 2022-05-13 |
1.3437 EUR |
171,409.7899 EOS |
1.2287 EUR |
1.2145 EUR |
1.4061 EUR |
1.2849 EUR |
| 2022-05-12 |
1.2034 EUR |
392,671.4222 EOS |
1.3281 EUR |
1.0091 EUR |
1.3656 EUR |
1.1888 EUR |
| 2022-05-11 |
1.4486 EUR |
1,139,772.1081 EOS |
1.6278 EUR |
1.2709 EUR |
1.6451 EUR |
1.3274 EUR |
| 2022-05-10 |
1.5817 EUR |
269,881.1109 EOS |
1.5202 EUR |
1.5124 EUR |
1.7174 EUR |
1.5771 EUR |
| 2022-05-09 |
1.7216 EUR |
545,820.0784 EOS |
1.8559 EUR |
1.6130 EUR |
1.8742 EUR |
1.6441 EUR |
| 2022-05-08 |
1.8619 EUR |
139,856.8939 EOS |
1.8773 EUR |
1.8341 EUR |
1.8862 EUR |
1.8563 EUR |
| 2022-05-07 |
1.9005 EUR |
41,114.3914 EOS |
1.9071 EUR |
1.8349 EUR |
1.9399 EUR |
1.8394 EUR |
| 2022-05-06 |
1.8815 EUR |
92,862.9759 EOS |
1.9164 EUR |
1.8379 EUR |
1.9375 EUR |
1.9375 EUR |
| 2022-05-05 |
1.9728 EUR |
132,502.1411 EOS |
2.1017 EUR |
1.8693 EUR |
2.1171 EUR |
1.9168 EUR |
| 2022-05-04 |
2.0289 EUR |
92,949.4654 EOS |
1.9498 EUR |
1.9498 EUR |
2.0990 EUR |
2.0932 EUR |
| 2022-05-03 |
1.9809 EUR |
26,587.5135 EOS |
1.9965 EUR |
1.9200 EUR |
2.0161 EUR |
1.9522 EUR |
| 2022-05-02 |
1.9861 EUR |
84,265.8907 EOS |
1.9992 EUR |
1.9343 EUR |
2.0340 EUR |
2.0184 EUR |
| 2022-05-01 |
1.9555 EUR |
36,979.2403 EOS |
1.9111 EUR |
1.9076 EUR |
2.0031 EUR |
1.9930 EUR |
| 2022-04-30 |
2.0566 EUR |
78,633.5551 EOS |
2.1564 EUR |
1.8221 EUR |
2.1697 EUR |
1.8221 EUR |
| 2022-04-29 |
2.1872 EUR |
84,736.8382 EOS |
2.2090 EUR |
2.1176 EUR |
2.2600 EUR |
2.1424 EUR |
| 2022-04-28 |
2.2067 EUR |
95,089.3006 EOS |
2.1338 EUR |
2.1338 EUR |
2.2419 EUR |
2.1990 EUR |
| 2022-04-27 |
2.1058 EUR |
34,742.2240 EOS |
2.0441 EUR |
2.0396 EUR |
2.1567 EUR |
2.1267 EUR |
| 2022-04-26 |
2.1552 EUR |
77,261.9774 EOS |
2.2188 EUR |
2.0585 EUR |
2.2882 EUR |
2.0797 EUR |
| 2022-04-25 |
2.1362 EUR |
71,220.5646 EOS |
2.1506 EUR |
2.0696 EUR |
2.2371 EUR |
2.2039 EUR |
| 2022-04-24 |
2.2018 EUR |
95,320.0076 EOS |
2.2296 EUR |
2.1749 EUR |
2.2682 EUR |
2.1894 EUR |
| 2022-04-23 |
2.2553 EUR |
33,185.6157 EOS |
2.2719 EUR |
2.2177 EUR |
2.2857 EUR |
2.2615 EUR |
| 2022-04-22 |
2.3292 EUR |
79,565.3745 EOS |
2.3090 EUR |
2.2789 EUR |
2.3573 EUR |
2.2803 EUR |
| 2022-04-21 |
2.4770 EUR |
227,607.6987 EOS |
2.5630 EUR |
2.2701 EUR |
2.6412 EUR |
2.3177 EUR |
| 2022-04-20 |
2.5089 EUR |
426,312.5631 EOS |
2.4448 EUR |
2.3273 EUR |
2.6556 EUR |
2.5318 EUR |
| 2022-04-19 |
2.3969 EUR |
145,546.9320 EOS |
2.2887 EUR |
2.2471 EUR |
2.4977 EUR |
2.4415 EUR |
| 2022-04-18 |
2.2074 EUR |
84,725.7924 EOS |
2.2340 EUR |
2.1333 EUR |
2.2842 EUR |
2.2692 EUR |
| 2022-04-17 |
2.3885 EUR |
122,271.9056 EOS |
2.4162 EUR |
2.2500 EUR |
2.4800 EUR |
2.2500 EUR |
| 2022-04-16 |
2.3381 EUR |
156,712.4526 EOS |
2.2278 EUR |
2.2270 EUR |
2.4427 EUR |
2.4245 EUR |
| 2022-04-15 |
2.2124 EUR |
84,714.3267 EOS |
2.1393 EUR |
2.1264 EUR |
2.2594 EUR |
2.2508 EUR |
| 2022-04-14 |
2.1307 EUR |
98,115.9101 EOS |
2.1632 EUR |
2.0754 EUR |
2.1710 EUR |
2.1279 EUR |
| 2022-04-13 |
2.0830 EUR |
70,556.9405 EOS |
2.0716 EUR |
2.0446 EUR |
2.1462 EUR |
2.1293 EUR |
| 2022-04-12 |
2.0395 EUR |
59,074.4981 EOS |
1.9892 EUR |
1.9891 EUR |
2.0651 EUR |
2.0482 EUR |
| 2022-04-11 |
2.0490 EUR |
103,252.9582 EOS |
2.1600 EUR |
1.9532 EUR |
2.1721 EUR |
1.9890 EUR |
| 2022-04-10 |
2.2199 EUR |
59,255.9019 EOS |
2.2212 EUR |
2.1779 EUR |
2.2743 EUR |
2.1857 EUR |
| 2022-04-09 |
2.2206 EUR |
32,138.7901 EOS |
2.2008 EUR |
2.1888 EUR |
2.2497 EUR |
2.2100 EUR |
| 2022-04-08 |
2.2446 EUR |
53,551.4083 EOS |
2.3057 EUR |
2.1773 EUR |
2.3190 EUR |
2.1837 EUR |
| 2022-04-07 |
2.2470 EUR |
126,630.3164 EOS |
2.2462 EUR |
2.1949 EUR |
2.3176 EUR |
2.3176 EUR |
| 2022-04-06 |
2.3707 EUR |
141,190.1949 EOS |
2.5204 EUR |
2.2140 EUR |
2.5204 EUR |
2.2140 EUR |
| 2022-04-05 |
2.5867 EUR |
52,606.6342 EOS |
2.6476 EUR |
2.5285 EUR |
2.6476 EUR |
2.5628 EUR |
| 2022-04-04 |
2.5899 EUR |
76,307.5692 EOS |
2.5714 EUR |
2.4836 EUR |
2.6725 EUR |
2.6292 EUR |
| 2022-04-03 |
2.5466 EUR |
34,923.6642 EOS |
2.5218 EUR |
2.4736 EUR |
2.5914 EUR |
2.5697 EUR |
| 2022-04-02 |
2.5976 EUR |
51,152.2500 EOS |
2.5698 EUR |
2.5154 EUR |
2.6513 EUR |
2.5226 EUR |
| 2022-04-01 |
2.5018 EUR |
116,418.5257 EOS |
2.5744 EUR |
2.4169 EUR |
2.5932 EUR |
2.5628 EUR |
| 2022-03-31 |
2.5821 EUR |
164,686.9155 EOS |
2.6389 EUR |
2.4868 EUR |
2.7155 EUR |
2.5450 EUR |