Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
2.3177 EUR |
93,633.2615 EOS |
2.3433 EUR |
2.2297 EUR |
2.4126 EUR |
2.2915 EUR |
| 2022-02-07 |
2.3084 EUR |
102,021.1768 EOS |
2.2233 EUR |
2.1828 EUR |
2.3793 EUR |
2.3463 EUR |
| 2022-02-06 |
2.1787 EUR |
29,788.3513 EOS |
2.1673 EUR |
2.1370 EUR |
2.2062 EUR |
2.1698 EUR |
| 2022-02-05 |
2.1799 EUR |
43,930.9269 EOS |
2.1588 EUR |
2.1359 EUR |
2.2106 EUR |
2.1710 EUR |
| 2022-02-04 |
2.0998 EUR |
44,343.4251 EOS |
2.0213 EUR |
2.0036 EUR |
2.1486 EUR |
2.1419 EUR |
| 2022-02-03 |
2.0048 EUR |
47,414.3858 EOS |
2.0240 EUR |
1.9669 EUR |
2.0357 EUR |
1.9984 EUR |
| 2022-02-02 |
2.0977 EUR |
143,002.4582 EOS |
2.0927 EUR |
2.0086 EUR |
2.1707 EUR |
2.0247 EUR |
| 2022-02-01 |
2.0788 EUR |
42,120.3926 EOS |
2.0860 EUR |
2.0517 EUR |
2.1060 EUR |
2.0841 EUR |
| 2022-01-31 |
2.0433 EUR |
29,558.7931 EOS |
2.0649 EUR |
1.9851 EUR |
2.0926 EUR |
2.0774 EUR |
| 2022-01-30 |
2.0794 EUR |
40,448.3977 EOS |
2.0957 EUR |
2.0347 EUR |
2.1262 EUR |
2.0925 EUR |
| 2022-01-29 |
2.0950 EUR |
31,093.2199 EOS |
2.0763 EUR |
2.0609 EUR |
2.1310 EUR |
2.1039 EUR |
| 2022-01-28 |
2.0192 EUR |
55,314.4230 EOS |
2.0061 EUR |
1.9654 EUR |
2.0803 EUR |
2.0698 EUR |
| 2022-01-27 |
1.9626 EUR |
65,350.1989 EOS |
1.9622 EUR |
1.8983 EUR |
2.0118 EUR |
1.9749 EUR |
| 2022-01-26 |
2.0112 EUR |
106,385.8758 EOS |
1.9614 EUR |
1.9430 EUR |
2.1157 EUR |
1.9702 EUR |
| 2022-01-25 |
1.9532 EUR |
84,927.3997 EOS |
1.9344 EUR |
1.9101 EUR |
1.9760 EUR |
1.9662 EUR |
| 2022-01-24 |
1.8572 EUR |
134,111.1377 EOS |
1.9929 EUR |
1.7678 EUR |
1.9929 EUR |
1.9479 EUR |
| 2022-01-23 |
1.9658 EUR |
129,238.1870 EOS |
1.9605 EUR |
1.9098 EUR |
2.0240 EUR |
1.9983 EUR |
| 2022-01-22 |
1.9578 EUR |
358,996.2544 EOS |
2.0912 EUR |
1.7831 EUR |
2.1491 EUR |
1.9599 EUR |
| 2022-01-21 |
2.2397 EUR |
281,302.7663 EOS |
2.3168 EUR |
2.0411 EUR |
2.3528 EUR |
2.1160 EUR |
| 2022-01-20 |
2.4449 EUR |
90,009.1412 EOS |
2.4139 EUR |
2.3401 EUR |
2.5202 EUR |
2.3596 EUR |
| 2022-01-19 |
2.4349 EUR |
104,809.3925 EOS |
2.4986 EUR |
2.3881 EUR |
2.5209 EUR |
2.4319 EUR |
| 2022-01-18 |
2.4650 EUR |
89,896.5614 EOS |
2.4980 EUR |
2.4150 EUR |
2.5710 EUR |
2.5063 EUR |
| 2022-01-17 |
2.4922 EUR |
76,009.3013 EOS |
2.5494 EUR |
2.4401 EUR |
2.5494 EUR |
2.4829 EUR |
| 2022-01-16 |
2.5537 EUR |
73,725.2019 EOS |
2.5558 EUR |
2.5190 EUR |
2.5856 EUR |
2.5570 EUR |
| 2022-01-15 |
2.5563 EUR |
62,180.5953 EOS |
2.5105 EUR |
2.5039 EUR |
2.5900 EUR |
2.5614 EUR |
| 2022-01-14 |
2.4822 EUR |
105,384.0711 EOS |
2.4317 EUR |
2.4283 EUR |
2.5513 EUR |
2.5089 EUR |
| 2022-01-13 |
2.4750 EUR |
164,250.3590 EOS |
2.5320 EUR |
2.4326 EUR |
2.5354 EUR |
2.4522 EUR |
| 2022-01-12 |
2.4897 EUR |
84,966.5821 EOS |
2.4472 EUR |
2.4367 EUR |
2.5436 EUR |
2.5203 EUR |
| 2022-01-11 |
2.4247 EUR |
69,838.9755 EOS |
2.3940 EUR |
2.3792 EUR |
2.4684 EUR |
2.4377 EUR |
| 2022-01-10 |
2.3583 EUR |
151,824.7778 EOS |
2.4696 EUR |
2.2915 EUR |
2.4939 EUR |
2.3843 EUR |
| 2022-01-09 |
2.4506 EUR |
115,388.8165 EOS |
2.4238 EUR |
2.4186 EUR |
2.5029 EUR |
2.4655 EUR |
| 2022-01-08 |
2.4599 EUR |
77,392.3455 EOS |
2.5012 EUR |
2.3648 EUR |
2.5503 EUR |
2.4494 EUR |
| 2022-01-07 |
2.4961 EUR |
159,041.0970 EOS |
2.5950 EUR |
2.3964 EUR |
2.5950 EUR |
2.4932 EUR |
| 2022-01-06 |
2.5577 EUR |
193,717.2988 EOS |
2.5568 EUR |
2.4850 EUR |
2.6038 EUR |
2.5883 EUR |
| 2022-01-05 |
2.6569 EUR |
168,773.3803 EOS |
2.7948 EUR |
2.4589 EUR |
2.8572 EUR |
2.5730 EUR |
| 2022-01-04 |
2.8620 EUR |
100,222.6533 EOS |
2.8278 EUR |
2.7857 EUR |
2.8894 EUR |
2.8208 EUR |
| 2022-01-03 |
2.8208 EUR |
49,538.5216 EOS |
2.8623 EUR |
2.7733 EUR |
2.8623 EUR |
2.8228 EUR |
| 2022-01-02 |
2.8239 EUR |
68,734.1658 EOS |
2.7800 EUR |
2.7576 EUR |
2.8821 EUR |
2.8665 EUR |
| 2022-01-01 |
2.7122 EUR |
33,030.0025 EOS |
2.6777 EUR |
2.6777 EUR |
2.7421 EUR |
2.7408 EUR |
| 2021-12-31 |
2.7186 EUR |
89,487.0042 EOS |
2.7227 EUR |
2.6160 EUR |
2.7824 EUR |
2.6762 EUR |
| 2021-12-30 |
2.7007 EUR |
59,731.8298 EOS |
2.6592 EUR |
2.6136 EUR |
2.7546 EUR |
2.7071 EUR |
| 2021-12-29 |
2.7638 EUR |
71,641.3717 EOS |
2.7698 EUR |
2.6909 EUR |
2.8470 EUR |
2.7168 EUR |
| 2021-12-28 |
2.8593 EUR |
128,540.7199 EOS |
2.9951 EUR |
2.7512 EUR |
2.9951 EUR |
2.7910 EUR |
| 2021-12-27 |
3.0361 EUR |
138,230.1234 EOS |
3.0070 EUR |
2.9826 EUR |
3.0921 EUR |
3.0114 EUR |
| 2021-12-26 |
2.9850 EUR |
63,242.1963 EOS |
3.0150 EUR |
2.9353 EUR |
3.0195 EUR |
3.0067 EUR |
| 2021-12-25 |
3.0205 EUR |
47,642.2488 EOS |
2.9786 EUR |
2.9759 EUR |
3.0489 EUR |
3.0299 EUR |
| 2021-12-24 |
3.0584 EUR |
110,586.7127 EOS |
3.1054 EUR |
2.9720 EUR |
3.1061 EUR |
2.9811 EUR |
| 2021-12-23 |
3.0241 EUR |
98,744.3940 EOS |
2.9615 EUR |
2.9238 EUR |
3.1156 EUR |
3.0834 EUR |
| 2021-12-22 |
2.9737 EUR |
125,317.6286 EOS |
2.9405 EUR |
2.9124 EUR |
3.0280 EUR |
2.9693 EUR |
| 2021-12-21 |
2.9265 EUR |
87,324.3127 EOS |
2.8282 EUR |
2.8192 EUR |
2.9724 EUR |
2.9482 EUR |