Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
0.6684 EUR |
63,970.8218 EOS |
0.6659 EUR |
0.6644 EUR |
0.6720 EUR |
0.6684 EUR |
| 2024-01-20 |
0.6592 EUR |
88,265.7459 EOS |
0.6623 EUR |
0.6521 EUR |
0.6736 EUR |
0.6627 EUR |
| 2024-01-19 |
0.6509 EUR |
78,880.1586 EOS |
0.6582 EUR |
0.6269 EUR |
0.6740 EUR |
0.6607 EUR |
| 2024-01-18 |
0.6626 EUR |
103,001.8686 EOS |
0.6960 EUR |
0.6520 EUR |
0.6976 EUR |
0.6597 EUR |
| 2024-01-17 |
0.7005 EUR |
41,821.8252 EOS |
0.7133 EUR |
0.6917 EUR |
0.7159 EUR |
0.6945 EUR |
| 2024-01-16 |
0.7103 EUR |
69,609.8594 EOS |
0.7138 EUR |
0.6950 EUR |
0.7177 EUR |
0.7149 EUR |
| 2024-01-15 |
0.7127 EUR |
98,540.6532 EOS |
0.6899 EUR |
0.6892 EUR |
0.7233 EUR |
0.7018 EUR |
| 2024-01-14 |
0.6954 EUR |
37,553.6374 EOS |
0.6949 EUR |
0.6845 EUR |
0.7027 EUR |
0.6970 EUR |
| 2024-01-13 |
0.6985 EUR |
28,371.5219 EOS |
0.7043 EUR |
0.6808 EUR |
0.7073 EUR |
0.6988 EUR |
| 2024-01-12 |
0.7194 EUR |
165,429.1269 EOS |
0.7152 EUR |
0.6697 EUR |
0.7397 EUR |
0.6998 EUR |
| 2024-01-11 |
0.7212 EUR |
413,803.4510 EOS |
0.6869 EUR |
0.6802 EUR |
0.7372 EUR |
0.7174 EUR |
| 2024-01-10 |
0.6629 EUR |
234,715.7274 EOS |
0.6484 EUR |
0.6354 EUR |
0.7019 EUR |
0.6905 EUR |
| 2024-01-09 |
0.6475 EUR |
230,727.5634 EOS |
0.6701 EUR |
0.6274 EUR |
0.6713 EUR |
0.6453 EUR |
| 2024-01-08 |
0.6537 EUR |
209,946.4747 EOS |
0.6439 EUR |
0.6138 EUR |
0.6774 EUR |
0.6774 EUR |
| 2024-01-07 |
0.6661 EUR |
113,280.8027 EOS |
0.6759 EUR |
0.6353 EUR |
0.6936 EUR |
0.6353 EUR |
| 2024-01-06 |
0.6770 EUR |
47,905.8340 EOS |
0.6839 EUR |
0.6472 EUR |
0.6896 EUR |
0.6723 EUR |
| 2024-01-05 |
0.6820 EUR |
126,243.9232 EOS |
0.7167 EUR |
0.6636 EUR |
0.7167 EUR |
0.6845 EUR |
| 2024-01-04 |
0.7063 EUR |
60,982.4602 EOS |
0.7068 EUR |
0.6900 EUR |
0.7174 EUR |
0.7077 EUR |
| 2024-01-03 |
0.7222 EUR |
404,014.8678 EOS |
0.7905 EUR |
0.6516 EUR |
0.8021 EUR |
0.7059 EUR |
| 2024-01-02 |
0.8003 EUR |
73,155.8419 EOS |
0.8032 EUR |
0.7850 EUR |
0.8108 EUR |
0.7923 EUR |
| 2024-01-01 |
0.7782 EUR |
45,111.8100 EOS |
0.7702 EUR |
0.7651 EUR |
0.8033 EUR |
0.7984 EUR |
| 2023-12-31 |
0.7712 EUR |
41,386.8862 EOS |
0.7743 EUR |
0.7450 EUR |
0.7869 EUR |
0.7628 EUR |
| 2023-12-30 |
0.7812 EUR |
110,687.2226 EOS |
0.7696 EUR |
0.7620 EUR |
0.7928 EUR |
0.7770 EUR |
| 2023-12-29 |
0.7746 EUR |
95,588.4885 EOS |
0.7869 EUR |
0.7548 EUR |
0.7964 EUR |
0.7637 EUR |
| 2023-12-28 |
0.8020 EUR |
245,189.8134 EOS |
0.8151 EUR |
0.7721 EUR |
0.8220 EUR |
0.7867 EUR |
| 2023-12-27 |
0.7997 EUR |
380,736.6821 EOS |
0.7907 EUR |
0.7630 EUR |
0.8139 EUR |
0.8113 EUR |
| 2023-12-26 |
0.7736 EUR |
128,258.5051 EOS |
0.8008 EUR |
0.7420 EUR |
0.8024 EUR |
0.7886 EUR |
| 2023-12-25 |
0.7865 EUR |
263,824.8392 EOS |
0.7445 EUR |
0.7381 EUR |
0.8071 EUR |
0.7987 EUR |
| 2023-12-24 |
0.7559 EUR |
169,387.4582 EOS |
0.7640 EUR |
0.7278 EUR |
0.7700 EUR |
0.7449 EUR |
| 2023-12-23 |
0.7562 EUR |
95,984.5372 EOS |
0.7685 EUR |
0.7432 EUR |
0.7686 EUR |
0.7640 EUR |
| 2023-12-22 |
0.7784 EUR |
476,967.3372 EOS |
0.7669 EUR |
0.7568 EUR |
0.8100 EUR |
0.7704 EUR |
| 2023-12-21 |
0.7505 EUR |
210,747.8654 EOS |
0.7182 EUR |
0.7167 EUR |
0.7788 EUR |
0.7669 EUR |
| 2023-12-20 |
0.7220 EUR |
98,881.8587 EOS |
0.6952 EUR |
0.6905 EUR |
0.7333 EUR |
0.7182 EUR |
| 2023-12-19 |
0.7085 EUR |
108,366.8323 EOS |
0.7105 EUR |
0.6861 EUR |
0.7206 EUR |
0.6977 EUR |
| 2023-12-18 |
0.6962 EUR |
230,433.2309 EOS |
0.7338 EUR |
0.6746 EUR |
0.7374 EUR |
0.7080 EUR |
| 2023-12-17 |
0.7491 EUR |
469,694.2992 EOS |
0.7409 EUR |
0.7332 EUR |
0.7680 EUR |
0.7392 EUR |
| 2023-12-16 |
0.7191 EUR |
325,353.4433 EOS |
0.6926 EUR |
0.6879 EUR |
0.7431 EUR |
0.7401 EUR |
| 2023-12-15 |
0.7129 EUR |
141,194.8917 EOS |
0.7191 EUR |
0.6910 EUR |
0.7286 EUR |
0.6925 EUR |
| 2023-12-14 |
0.7192 EUR |
93,660.7885 EOS |
0.7228 EUR |
0.6931 EUR |
0.7319 EUR |
0.7209 EUR |
| 2023-12-13 |
0.7159 EUR |
179,895.8515 EOS |
0.7247 EUR |
0.6919 EUR |
0.7278 EUR |
0.7210 EUR |
| 2023-12-12 |
0.7205 EUR |
198,200.0641 EOS |
0.7151 EUR |
0.7021 EUR |
0.7347 EUR |
0.7233 EUR |
| 2023-12-11 |
0.7200 EUR |
302,045.9590 EOS |
0.7779 EUR |
0.6887 EUR |
0.7779 EUR |
0.7138 EUR |
| 2023-12-10 |
0.7865 EUR |
390,957.0444 EOS |
0.7930 EUR |
0.7591 EUR |
0.8170 EUR |
0.7741 EUR |
| 2023-12-09 |
0.7860 EUR |
687,770.3179 EOS |
0.7428 EUR |
0.7428 EUR |
0.8100 EUR |
0.8083 EUR |
| 2023-12-08 |
0.7267 EUR |
318,783.5049 EOS |
0.7159 EUR |
0.7057 EUR |
0.7420 EUR |
0.7415 EUR |
| 2023-12-07 |
0.7164 EUR |
519,415.8440 EOS |
0.6854 EUR |
0.6854 EUR |
0.7375 EUR |
0.7133 EUR |
| 2023-12-06 |
0.6824 EUR |
124,546.6158 EOS |
0.6911 EUR |
0.6676 EUR |
0.6967 EUR |
0.6877 EUR |
| 2023-12-05 |
0.6760 EUR |
380,221.1349 EOS |
0.6610 EUR |
0.6585 EUR |
0.6914 EUR |
0.6893 EUR |
| 2023-12-04 |
0.6573 EUR |
635,554.7796 EOS |
0.6445 EUR |
0.6415 EUR |
0.6713 EUR |
0.6620 EUR |
| 2023-12-03 |
0.6409 EUR |
110,826.8973 EOS |
0.6448 EUR |
0.6350 EUR |
0.6480 EUR |
0.6446 EUR |