Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
2.8116 EUR |
59,154.8293 EOS |
2.8222 EUR |
2.7401 EUR |
2.9592 EUR |
2.8107 EUR |
| 2021-12-19 |
2.8818 EUR |
35,070.8589 EOS |
2.8860 EUR |
2.8285 EUR |
2.9405 EUR |
2.8723 EUR |
| 2021-12-18 |
2.8855 EUR |
66,098.0956 EOS |
2.8106 EUR |
2.7768 EUR |
2.9439 EUR |
2.8895 EUR |
| 2021-12-17 |
2.7841 EUR |
68,637.5540 EOS |
2.8296 EUR |
2.7009 EUR |
2.8772 EUR |
2.8143 EUR |
| 2021-12-16 |
2.9289 EUR |
157,233.6303 EOS |
2.9844 EUR |
2.8361 EUR |
3.0038 EUR |
2.8361 EUR |
| 2021-12-15 |
2.9454 EUR |
337,801.2594 EOS |
2.9768 EUR |
2.7849 EUR |
3.0818 EUR |
2.9862 EUR |
| 2021-12-14 |
2.9406 EUR |
283,359.4572 EOS |
2.7253 EUR |
2.7000 EUR |
3.0424 EUR |
2.9683 EUR |
| 2021-12-13 |
2.7958 EUR |
156,949.0336 EOS |
2.9451 EUR |
2.6700 EUR |
3.0064 EUR |
2.7849 EUR |
| 2021-12-12 |
2.9461 EUR |
278,338.9675 EOS |
3.0118 EUR |
2.8686 EUR |
3.1130 EUR |
2.9520 EUR |
| 2021-12-11 |
3.0091 EUR |
185,078.0537 EOS |
2.6894 EUR |
2.6522 EUR |
3.1589 EUR |
3.0281 EUR |
| 2021-12-10 |
2.8258 EUR |
104,777.1950 EOS |
2.8544 EUR |
2.7011 EUR |
2.9536 EUR |
2.7416 EUR |
| 2021-12-09 |
2.9837 EUR |
194,362.5361 EOS |
3.2184 EUR |
2.8684 EUR |
3.2665 EUR |
2.8808 EUR |
| 2021-12-08 |
3.2395 EUR |
482,736.6112 EOS |
2.8275 EUR |
2.7752 EUR |
3.4375 EUR |
3.2254 EUR |
| 2021-12-07 |
2.8783 EUR |
124,664.8523 EOS |
2.9162 EUR |
2.8209 EUR |
2.9529 EUR |
2.8574 EUR |
| 2021-12-06 |
2.6347 EUR |
605,231.5523 EOS |
2.6940 EUR |
2.4759 EUR |
2.9241 EUR |
2.8916 EUR |
| 2021-12-05 |
2.7785 EUR |
1,461,238.7583 EOS |
2.8122 EUR |
2.5900 EUR |
2.9800 EUR |
2.6691 EUR |
| 2021-12-04 |
2.7896 EUR |
714,841.9960 EOS |
3.3603 EUR |
2.2000 EUR |
3.3723 EUR |
2.8908 EUR |
| 2021-12-03 |
3.4882 EUR |
181,300.5890 EOS |
3.5126 EUR |
3.2783 EUR |
3.6907 EUR |
3.3715 EUR |
| 2021-12-02 |
3.4907 EUR |
41,992.8787 EOS |
3.5332 EUR |
3.4171 EUR |
3.5479 EUR |
3.5124 EUR |
| 2021-12-01 |
3.5715 EUR |
47,302.5518 EOS |
3.5299 EUR |
3.4772 EUR |
3.6368 EUR |
3.5183 EUR |
| 2021-11-30 |
3.5698 EUR |
90,709.9177 EOS |
3.5596 EUR |
3.4313 EUR |
3.6648 EUR |
3.5627 EUR |
| 2021-11-29 |
3.5304 EUR |
45,721.5428 EOS |
3.5203 EUR |
3.4624 EUR |
3.5949 EUR |
3.5596 EUR |
| 2021-11-28 |
3.3772 EUR |
73,731.6831 EOS |
3.4434 EUR |
3.2500 EUR |
3.5000 EUR |
3.4792 EUR |
| 2021-11-27 |
3.4633 EUR |
46,060.3473 EOS |
3.4124 EUR |
3.3917 EUR |
3.5195 EUR |
3.4338 EUR |
| 2021-11-26 |
3.4608 EUR |
201,118.0405 EOS |
3.8029 EUR |
3.3309 EUR |
3.8097 EUR |
3.4353 EUR |
| 2021-11-25 |
3.7858 EUR |
63,823.3428 EOS |
3.6870 EUR |
3.6632 EUR |
3.8506 EUR |
3.8045 EUR |
| 2021-11-24 |
3.6742 EUR |
63,896.2289 EOS |
3.7715 EUR |
3.5908 EUR |
3.7875 EUR |
3.6680 EUR |
| 2021-11-23 |
3.7125 EUR |
84,144.3077 EOS |
3.6902 EUR |
3.6120 EUR |
3.7804 EUR |
3.7804 EUR |
| 2021-11-22 |
3.7067 EUR |
194,941.9775 EOS |
3.7705 EUR |
3.6130 EUR |
3.7973 EUR |
3.7099 EUR |
| 2021-11-21 |
3.8201 EUR |
65,929.0924 EOS |
3.8538 EUR |
3.7640 EUR |
3.8894 EUR |
3.7696 EUR |
| 2021-11-20 |
3.8154 EUR |
64,751.9462 EOS |
3.8105 EUR |
3.7097 EUR |
3.8672 EUR |
3.8440 EUR |
| 2021-11-19 |
3.7625 EUR |
101,817.7282 EOS |
3.5765 EUR |
3.5699 EUR |
3.8288 EUR |
3.8060 EUR |
| 2021-11-18 |
3.6290 EUR |
220,166.4457 EOS |
3.8476 EUR |
3.4839 EUR |
3.9210 EUR |
3.5760 EUR |
| 2021-11-17 |
3.8227 EUR |
73,666.5160 EOS |
3.8316 EUR |
3.7001 EUR |
3.9025 EUR |
3.8677 EUR |
| 2021-11-16 |
3.9102 EUR |
248,079.3766 EOS |
4.2182 EUR |
3.6000 EUR |
4.2308 EUR |
3.8773 EUR |
| 2021-11-15 |
4.3404 EUR |
68,553.1991 EOS |
4.3428 EUR |
4.2022 EUR |
4.4500 EUR |
4.2624 EUR |
| 2021-11-14 |
4.3087 EUR |
70,179.8084 EOS |
4.3853 EUR |
4.2267 EUR |
4.4425 EUR |
4.2976 EUR |
| 2021-11-13 |
4.3282 EUR |
69,151.6122 EOS |
4.2663 EUR |
4.2010 EUR |
4.4366 EUR |
4.3943 EUR |
| 2021-11-12 |
4.2540 EUR |
110,708.9612 EOS |
4.3045 EUR |
4.0797 EUR |
4.4569 EUR |
4.2227 EUR |
| 2021-11-11 |
4.2928 EUR |
101,805.8453 EOS |
4.2168 EUR |
4.1821 EUR |
4.3888 EUR |
4.3532 EUR |
| 2021-11-10 |
4.3182 EUR |
416,631.8895 EOS |
4.5015 EUR |
3.9318 EUR |
4.6736 EUR |
4.2028 EUR |
| 2021-11-09 |
4.4390 EUR |
546,853.2076 EOS |
4.1927 EUR |
4.1774 EUR |
4.7880 EUR |
4.4760 EUR |
| 2021-11-08 |
4.0691 EUR |
196,180.0562 EOS |
3.9661 EUR |
3.9643 EUR |
4.1941 EUR |
4.1871 EUR |
| 2021-11-07 |
3.8970 EUR |
66,310.9674 EOS |
3.8508 EUR |
3.8328 EUR |
3.9624 EUR |
3.9396 EUR |
| 2021-11-06 |
3.8390 EUR |
47,427.0302 EOS |
3.8867 EUR |
3.6891 EUR |
3.9384 EUR |
3.8578 EUR |
| 2021-11-05 |
3.9283 EUR |
60,027.7003 EOS |
3.9291 EUR |
3.8622 EUR |
3.9970 EUR |
3.9035 EUR |
| 2021-11-04 |
3.9367 EUR |
159,704.1497 EOS |
4.0462 EUR |
3.8446 EUR |
4.0881 EUR |
3.9348 EUR |
| 2021-11-03 |
4.0488 EUR |
147,225.4194 EOS |
4.0679 EUR |
3.8974 EUR |
4.1999 EUR |
4.0437 EUR |
| 2021-11-02 |
4.0589 EUR |
86,455.0997 EOS |
3.9959 EUR |
3.9575 EUR |
4.1322 EUR |
4.0639 EUR |
| 2021-11-01 |
3.9785 EUR |
87,477.8222 EOS |
4.0131 EUR |
3.8653 EUR |
4.0792 EUR |
4.0069 EUR |