Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.6291 EUR |
450,100.2498 EOS |
0.6016 EUR |
0.5967 EUR |
0.6438 EUR |
0.6360 EUR |
| 2025-02-11 |
0.6229 EUR |
30,375.8227 EOS |
0.6229 EUR |
0.5926 EUR |
0.6460 EUR |
0.6072 EUR |
| 2025-02-10 |
0.6147 EUR |
57,166.1057 EOS |
0.5919 EUR |
0.5716 EUR |
0.6303 EUR |
0.6212 EUR |
| 2025-02-09 |
0.5898 EUR |
41,580.4470 EOS |
0.5893 EUR |
0.5638 EUR |
0.5995 EUR |
0.5671 EUR |
| 2025-02-08 |
0.5693 EUR |
58,649.7722 EOS |
0.5670 EUR |
0.5622 EUR |
0.5883 EUR |
0.5883 EUR |
| 2025-02-07 |
0.5692 EUR |
89,606.9535 EOS |
0.5651 EUR |
0.5564 EUR |
0.5910 EUR |
0.5564 EUR |
| 2025-02-06 |
0.5676 EUR |
122,646.3673 EOS |
0.5790 EUR |
0.5482 EUR |
0.5934 EUR |
0.5593 EUR |
| 2025-02-05 |
0.5876 EUR |
100,221.0086 EOS |
0.5910 EUR |
0.5680 EUR |
0.6048 EUR |
0.5733 EUR |
| 2025-02-04 |
0.5987 EUR |
397,696.5444 EOS |
0.6360 EUR |
0.5593 EUR |
0.6360 EUR |
0.6067 EUR |
| 2025-02-03 |
0.5524 EUR |
615,734.3636 EOS |
0.6228 EUR |
0.4833 EUR |
0.6331 EUR |
0.6298 EUR |
| 2025-02-02 |
0.6544 EUR |
257,843.5028 EOS |
0.7142 EUR |
0.6161 EUR |
0.7304 EUR |
0.6286 EUR |
| 2025-02-01 |
0.7581 EUR |
1,151,717.3860 EOS |
0.7664 EUR |
0.7268 EUR |
0.7923 EUR |
0.7301 EUR |
| 2025-01-31 |
0.7655 EUR |
45,322.0594 EOS |
0.7392 EUR |
0.7289 EUR |
0.7859 EUR |
0.7598 EUR |
| 2025-01-30 |
0.7388 EUR |
154,777.1407 EOS |
0.7042 EUR |
0.7041 EUR |
0.7504 EUR |
0.7422 EUR |
| 2025-01-29 |
0.7085 EUR |
128,084.2186 EOS |
0.6992 EUR |
0.6906 EUR |
0.7279 EUR |
0.7167 EUR |
| 2025-01-28 |
0.7291 EUR |
96,173.0138 EOS |
0.7285 EUR |
0.6967 EUR |
0.7483 EUR |
0.6967 EUR |
| 2025-01-27 |
0.7093 EUR |
67,046.4710 EOS |
0.7350 EUR |
0.6685 EUR |
0.7350 EUR |
0.7048 EUR |
| 2025-01-26 |
0.7686 EUR |
10,950.2289 EOS |
0.7666 EUR |
0.7571 EUR |
0.7753 EUR |
0.7611 EUR |
| 2025-01-25 |
0.7597 EUR |
170,545.9720 EOS |
0.7552 EUR |
0.7343 EUR |
0.7748 EUR |
0.7676 EUR |
| 2025-01-24 |
0.7823 EUR |
227,480.5102 EOS |
0.7556 EUR |
0.7554 EUR |
0.7952 EUR |
0.7650 EUR |
| 2025-01-23 |
0.7555 EUR |
80,956.0222 EOS |
0.7706 EUR |
0.7383 EUR |
0.7807 EUR |
0.7501 EUR |
| 2025-01-22 |
0.8022 EUR |
33,908.6003 EOS |
0.8068 EUR |
0.7795 EUR |
0.8134 EUR |
0.7849 EUR |
| 2025-01-21 |
0.7942 EUR |
83,460.6469 EOS |
0.7827 EUR |
0.7600 EUR |
0.8283 EUR |
0.8194 EUR |
| 2025-01-20 |
0.8034 EUR |
407,162.3319 EOS |
0.7790 EUR |
0.7657 EUR |
0.8610 EUR |
0.7989 EUR |
| 2025-01-19 |
0.8382 EUR |
287,370.7575 EOS |
0.8969 EUR |
0.7805 EUR |
0.9088 EUR |
0.7987 EUR |
| 2025-01-18 |
0.9138 EUR |
355,393.4150 EOS |
0.9624 EUR |
0.8666 EUR |
0.9624 EUR |
0.8809 EUR |
| 2025-01-17 |
0.9541 EUR |
954,219.1329 EOS |
0.9096 EUR |
0.9096 EUR |
1.0028 EUR |
0.9639 EUR |
| 2025-01-16 |
0.8813 EUR |
249,408.3725 EOS |
0.8357 EUR |
0.8204 EUR |
0.9125 EUR |
0.9125 EUR |
| 2025-01-15 |
0.8007 EUR |
94,666.9369 EOS |
0.7695 EUR |
0.7695 EUR |
0.8260 EUR |
0.8252 EUR |
| 2025-01-14 |
0.7666 EUR |
18,879.4286 EOS |
0.7420 EUR |
0.7420 EUR |
0.7760 EUR |
0.7731 EUR |
| 2025-01-13 |
0.7365 EUR |
74,751.8479 EOS |
0.7846 EUR |
0.6979 EUR |
0.7846 EUR |
0.7494 EUR |
| 2025-01-12 |
0.7766 EUR |
19,165.8953 EOS |
0.7818 EUR |
0.7689 EUR |
0.7883 EUR |
0.7766 EUR |
| 2025-01-11 |
0.7725 EUR |
101,632.3370 EOS |
0.7752 EUR |
0.7652 EUR |
0.8001 EUR |
0.7907 EUR |
| 2025-01-10 |
0.7796 EUR |
120,990.4614 EOS |
0.7606 EUR |
0.7606 EUR |
0.7910 EUR |
0.7791 EUR |
| 2025-01-09 |
0.7637 EUR |
65,592.1605 EOS |
0.7728 EUR |
0.7430 EUR |
0.7817 EUR |
0.7547 EUR |
| 2025-01-08 |
0.7628 EUR |
169,746.4627 EOS |
0.8039 EUR |
0.7300 EUR |
0.8055 EUR |
0.7730 EUR |
| 2025-01-07 |
0.8371 EUR |
146,060.8379 EOS |
0.8792 EUR |
0.7932 EUR |
0.8912 EUR |
0.8048 EUR |
| 2025-01-06 |
0.8861 EUR |
89,226.8202 EOS |
0.8754 EUR |
0.8670 EUR |
0.9056 EUR |
0.8875 EUR |
| 2025-01-05 |
0.8677 EUR |
46,351.9005 EOS |
0.8730 EUR |
0.8540 EUR |
0.8798 EUR |
0.8740 EUR |
| 2025-01-04 |
0.8908 EUR |
87,365.6589 EOS |
0.8992 EUR |
0.8659 EUR |
0.9229 EUR |
0.8728 EUR |
| 2025-01-03 |
0.8636 EUR |
423,864.5087 EOS |
0.7986 EUR |
0.7921 EUR |
0.9313 EUR |
0.9066 EUR |
| 2025-01-02 |
0.8003 EUR |
360,432.4422 EOS |
0.7906 EUR |
0.7844 EUR |
0.8085 EUR |
0.7973 EUR |
| 2025-01-01 |
0.7649 EUR |
38,017.7434 EOS |
0.7508 EUR |
0.7322 EUR |
0.7910 EUR |
0.7797 EUR |
| 2024-12-31 |
0.7535 EUR |
82,233.4006 EOS |
0.7349 EUR |
0.7210 EUR |
0.7735 EUR |
0.7540 EUR |
| 2024-12-30 |
0.7437 EUR |
64,355.3594 EOS |
0.7507 EUR |
0.7200 EUR |
0.7690 EUR |
0.7621 EUR |
| 2024-12-29 |
0.7611 EUR |
65,002.6428 EOS |
0.7734 EUR |
0.7373 EUR |
0.7814 EUR |
0.7446 EUR |
| 2024-12-28 |
0.7595 EUR |
45,349.1692 EOS |
0.7546 EUR |
0.7451 EUR |
0.7733 EUR |
0.7639 EUR |
| 2024-12-27 |
0.7565 EUR |
35,560.5443 EOS |
0.7532 EUR |
0.7450 EUR |
0.7920 EUR |
0.7628 EUR |
| 2024-12-26 |
0.7844 EUR |
40,463.9384 EOS |
0.8139 EUR |
0.7442 EUR |
0.8139 EUR |
0.7495 EUR |
| 2024-12-25 |
0.8173 EUR |
98,720.6276 EOS |
0.8358 EUR |
0.8041 EUR |
0.8441 EUR |
0.8124 EUR |