Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-11 |
3.9880 EUR |
123,155.3364 EOS |
3.8705 EUR |
3.8680 EUR |
4.0542 EUR |
3.9249 EUR |
| 2021-09-10 |
3.9774 EUR |
162,331.5189 EOS |
4.0775 EUR |
3.7783 EUR |
4.2557 EUR |
3.8572 EUR |
| 2021-09-09 |
4.0956 EUR |
134,875.5956 EOS |
4.0229 EUR |
3.9467 EUR |
4.1878 EUR |
4.0767 EUR |
| 2021-09-08 |
3.9183 EUR |
568,338.1269 EOS |
4.1010 EUR |
3.7414 EUR |
4.1898 EUR |
4.0926 EUR |
| 2021-09-07 |
4.4509 EUR |
532,169.3233 EOS |
5.2394 EUR |
3.6249 EUR |
5.2650 EUR |
4.1354 EUR |
| 2021-09-06 |
5.2244 EUR |
263,646.5888 EOS |
5.2949 EUR |
4.9540 EUR |
5.4055 EUR |
5.2380 EUR |
| 2021-09-05 |
5.0664 EUR |
281,306.7542 EOS |
4.7948 EUR |
4.6766 EUR |
5.3062 EUR |
5.3058 EUR |
| 2021-09-04 |
4.8236 EUR |
184,130.6979 EOS |
4.7766 EUR |
4.6776 EUR |
4.9554 EUR |
4.7836 EUR |
| 2021-09-03 |
4.6276 EUR |
236,308.4185 EOS |
4.4489 EUR |
4.3270 EUR |
4.8217 EUR |
4.7284 EUR |
| 2021-09-02 |
4.4700 EUR |
201,262.3138 EOS |
4.4861 EUR |
4.3639 EUR |
4.5440 EUR |
4.4492 EUR |
| 2021-09-01 |
4.3496 EUR |
102,936.5909 EOS |
4.2623 EUR |
4.1586 EUR |
4.4522 EUR |
4.4259 EUR |
| 2021-08-31 |
4.2244 EUR |
94,730.8996 EOS |
4.0829 EUR |
4.0374 EUR |
4.3215 EUR |
4.2211 EUR |
| 2021-08-30 |
4.2243 EUR |
56,086.1098 EOS |
4.2841 EUR |
4.0800 EUR |
4.2984 EUR |
4.2587 EUR |
| 2021-08-29 |
4.3046 EUR |
117,037.3046 EOS |
4.2404 EUR |
4.2243 EUR |
4.4359 EUR |
4.2861 EUR |
| 2021-08-28 |
4.2216 EUR |
48,316.4024 EOS |
4.3134 EUR |
4.1440 EUR |
4.3238 EUR |
4.2255 EUR |
| 2021-08-27 |
4.1435 EUR |
119,042.3262 EOS |
4.0321 EUR |
3.9501 EUR |
4.3135 EUR |
4.3066 EUR |
| 2021-08-26 |
4.1797 EUR |
128,637.9662 EOS |
4.4355 EUR |
3.9701 EUR |
4.4699 EUR |
4.1243 EUR |
| 2021-08-25 |
4.3412 EUR |
191,784.3428 EOS |
4.3091 EUR |
4.1835 EUR |
4.4558 EUR |
4.4304 EUR |
| 2021-08-24 |
4.5407 EUR |
240,311.6848 EOS |
4.7652 EUR |
4.1400 EUR |
4.8443 EUR |
4.4180 EUR |
| 2021-08-23 |
4.7516 EUR |
214,811.0473 EOS |
4.6332 EUR |
4.6067 EUR |
4.8613 EUR |
4.7821 EUR |
| 2021-08-22 |
4.6243 EUR |
161,572.7980 EOS |
4.5910 EUR |
4.4750 EUR |
4.7464 EUR |
4.6454 EUR |
| 2021-08-21 |
4.6799 EUR |
200,330.4913 EOS |
4.6318 EUR |
4.5435 EUR |
4.8341 EUR |
4.6204 EUR |
| 2021-08-20 |
4.5699 EUR |
112,348.1134 EOS |
4.4771 EUR |
4.4375 EUR |
4.6821 EUR |
4.6508 EUR |
| 2021-08-19 |
4.3205 EUR |
123,506.5480 EOS |
4.2585 EUR |
4.1207 EUR |
4.4925 EUR |
4.4886 EUR |
| 2021-08-18 |
4.2527 EUR |
495,806.4695 EOS |
4.3417 EUR |
4.0420 EUR |
4.4122 EUR |
4.2842 EUR |
| 2021-08-17 |
4.5137 EUR |
349,634.3006 EOS |
4.6800 EUR |
4.2896 EUR |
4.8311 EUR |
4.3453 EUR |
| 2021-08-16 |
4.8613 EUR |
162,692.0870 EOS |
4.8267 EUR |
4.6279 EUR |
5.0255 EUR |
4.6849 EUR |
| 2021-08-15 |
4.5752 EUR |
118,268.4882 EOS |
4.6568 EUR |
4.3599 EUR |
4.8267 EUR |
4.8033 EUR |
| 2021-08-14 |
4.4676 EUR |
200,512.0287 EOS |
4.3676 EUR |
4.2534 EUR |
4.6383 EUR |
4.5614 EUR |
| 2021-08-13 |
4.1915 EUR |
157,655.1781 EOS |
3.9835 EUR |
3.9047 EUR |
4.3546 EUR |
4.3440 EUR |
| 2021-08-12 |
4.0547 EUR |
143,522.0931 EOS |
4.0543 EUR |
3.8740 EUR |
4.3310 EUR |
3.9240 EUR |
| 2021-08-11 |
4.0718 EUR |
173,509.8285 EOS |
3.9241 EUR |
3.9241 EUR |
4.2312 EUR |
4.0489 EUR |
| 2021-08-10 |
3.8871 EUR |
99,043.7985 EOS |
3.8574 EUR |
3.7590 EUR |
4.0217 EUR |
3.9181 EUR |
| 2021-08-09 |
3.7883 EUR |
76,237.6987 EOS |
3.6644 EUR |
3.5447 EUR |
3.8826 EUR |
3.8693 EUR |
| 2021-08-08 |
3.7669 EUR |
60,896.4327 EOS |
3.9388 EUR |
3.5922 EUR |
3.9563 EUR |
3.6698 EUR |
| 2021-08-07 |
3.8354 EUR |
142,008.0400 EOS |
3.6538 EUR |
3.6538 EUR |
3.9521 EUR |
3.9052 EUR |
| 2021-08-06 |
3.6190 EUR |
114,621.1007 EOS |
3.5475 EUR |
3.3500 EUR |
3.6974 EUR |
3.6422 EUR |
| 2021-08-05 |
3.4594 EUR |
72,424.1283 EOS |
3.4767 EUR |
3.3414 EUR |
3.5560 EUR |
3.5424 EUR |
| 2021-08-04 |
3.4466 EUR |
55,358.0795 EOS |
3.3976 EUR |
3.3209 EUR |
3.5075 EUR |
3.4847 EUR |
| 2021-08-03 |
3.3432 EUR |
58,495.3797 EOS |
3.3798 EUR |
3.2644 EUR |
3.4441 EUR |
3.4068 EUR |
| 2021-08-02 |
3.4118 EUR |
55,752.4676 EOS |
3.3413 EUR |
3.2955 EUR |
3.5000 EUR |
3.4173 EUR |
| 2021-08-01 |
3.4864 EUR |
171,565.6399 EOS |
3.4334 EUR |
3.2827 EUR |
3.5565 EUR |
3.3314 EUR |
| 2021-07-31 |
3.4328 EUR |
56,103.9771 EOS |
3.4241 EUR |
3.3846 EUR |
3.5299 EUR |
3.4721 EUR |
| 2021-07-30 |
3.2956 EUR |
49,244.9903 EOS |
3.3531 EUR |
3.1875 EUR |
3.4098 EUR |
3.3976 EUR |
| 2021-07-29 |
3.2705 EUR |
51,750.2896 EOS |
3.3131 EUR |
3.2181 EUR |
3.3486 EUR |
3.3339 EUR |
| 2021-07-28 |
3.2983 EUR |
163,395.7516 EOS |
3.1567 EUR |
3.1380 EUR |
3.3967 EUR |
3.2738 EUR |
| 2021-07-27 |
3.1400 EUR |
45,204.2274 EOS |
3.1359 EUR |
3.0721 EUR |
3.2075 EUR |
3.1572 EUR |
| 2021-07-26 |
3.2506 EUR |
105,322.7914 EOS |
3.1048 EUR |
3.0830 EUR |
3.3913 EUR |
3.1248 EUR |
| 2021-07-25 |
3.0711 EUR |
28,121.9401 EOS |
3.1135 EUR |
3.0137 EUR |
3.1365 EUR |
3.0843 EUR |
| 2021-07-24 |
3.1115 EUR |
71,480.2351 EOS |
3.0814 EUR |
3.0715 EUR |
3.1821 EUR |
3.0996 EUR |