Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
5.3085 EUR |
138,927.4957 EOS |
5.2036 EUR |
5.1132 EUR |
5.5012 EUR |
5.3628 EUR |
| 2021-06-02 |
5.2075 EUR |
142,302.5309 EOS |
5.1787 EUR |
5.0192 EUR |
5.3654 EUR |
5.2281 EUR |
| 2021-06-01 |
5.1912 EUR |
311,013.8305 EOS |
5.3944 EUR |
4.9708 EUR |
5.5320 EUR |
5.1269 EUR |
| 2021-05-31 |
5.1244 EUR |
263,664.0569 EOS |
4.9386 EUR |
4.7349 EUR |
5.4638 EUR |
5.4453 EUR |
| 2021-05-30 |
5.0170 EUR |
264,656.1703 EOS |
4.9387 EUR |
4.5646 EUR |
5.3602 EUR |
4.9690 EUR |
| 2021-05-29 |
5.0809 EUR |
361,823.6450 EOS |
5.0340 EUR |
4.7188 EUR |
5.6086 EUR |
4.8778 EUR |
| 2021-05-28 |
5.1309 EUR |
641,802.8748 EOS |
5.7592 EUR |
4.7727 EUR |
5.7844 EUR |
4.9342 EUR |
| 2021-05-27 |
5.8319 EUR |
768,007.3496 EOS |
5.2645 EUR |
4.9891 EUR |
6.2986 EUR |
5.7557 EUR |
| 2021-05-26 |
5.0768 EUR |
539,337.6853 EOS |
4.6451 EUR |
4.5314 EUR |
5.3200 EUR |
5.2499 EUR |
| 2021-05-25 |
4.4314 EUR |
455,145.5585 EOS |
4.6269 EUR |
4.1343 EUR |
4.9106 EUR |
4.5500 EUR |
| 2021-05-24 |
4.1038 EUR |
508,378.9001 EOS |
3.5745 EUR |
3.4544 EUR |
4.6084 EUR |
4.5672 EUR |
| 2021-05-23 |
3.5693 EUR |
275,946.5793 EOS |
4.1811 EUR |
2.9391 EUR |
4.3574 EUR |
3.5307 EUR |
| 2021-05-22 |
4.3457 EUR |
134,089.3649 EOS |
4.5995 EUR |
4.0538 EUR |
4.6500 EUR |
4.2269 EUR |
| 2021-05-21 |
4.7956 EUR |
283,183.4823 EOS |
5.5149 EUR |
3.9612 EUR |
5.6618 EUR |
4.5304 EUR |
| 2021-05-20 |
5.3358 EUR |
335,030.9867 EOS |
4.6841 EUR |
4.2502 EUR |
5.7835 EUR |
5.4578 EUR |
| 2021-05-19 |
5.0595 EUR |
1,190,972.4710 EOS |
7.6532 EUR |
3.2511 EUR |
7.7538 EUR |
5.0510 EUR |
| 2021-05-18 |
7.7358 EUR |
197,498.7894 EOS |
7.4986 EUR |
7.3608 EUR |
8.2200 EUR |
7.6663 EUR |
| 2021-05-17 |
7.6517 EUR |
228,243.7553 EOS |
8.2504 EUR |
7.1121 EUR |
8.2877 EUR |
7.4750 EUR |
| 2021-05-16 |
8.5186 EUR |
266,347.5250 EOS |
8.4998 EUR |
7.7501 EUR |
9.2536 EUR |
8.2096 EUR |
| 2021-05-15 |
9.0001 EUR |
315,304.2519 EOS |
9.2087 EUR |
8.3326 EUR |
9.8267 EUR |
8.4219 EUR |
| 2021-05-14 |
9.1798 EUR |
426,533.2147 EOS |
8.7605 EUR |
8.7211 EUR |
9.6237 EUR |
9.2675 EUR |
| 2021-05-13 |
8.7250 EUR |
605,799.8236 EOS |
8.5594 EUR |
7.8830 EUR |
9.6750 EUR |
8.8094 EUR |
| 2021-05-12 |
10.6757 EUR |
527,579.9851 EOS |
11.9400 EUR |
8.7459 EUR |
12.3040 EUR |
9.4210 EUR |
| 2021-05-11 |
9.9587 EUR |
1,192,807.0654 EOS |
7.6125 EUR |
7.2436 EUR |
11.7590 EUR |
10.6920 EUR |
| 2021-05-10 |
8.1721 EUR |
496,095.9077 EOS |
8.6558 EUR |
6.7626 EUR |
9.0480 EUR |
7.8515 EUR |
| 2021-05-09 |
8.2606 EUR |
284,466.6958 EOS |
8.4946 EUR |
7.5301 EUR |
9.1457 EUR |
8.3438 EUR |
| 2021-05-08 |
8.4909 EUR |
378,695.1614 EOS |
8.5870 EUR |
7.9335 EUR |
9.2409 EUR |
8.4280 EUR |
| 2021-05-07 |
9.1424 EUR |
786,400.6006 EOS |
9.5084 EUR |
7.8901 EUR |
10.9710 EUR |
8.5847 EUR |
| 2021-05-06 |
9.0181 EUR |
1,330,335.9697 EOS |
7.2214 EUR |
6.9825 EUR |
10.9070 EUR |
9.4362 EUR |
| 2021-05-05 |
6.5233 EUR |
676,510.7957 EOS |
5.2500 EUR |
5.1876 EUR |
7.3494 EUR |
7.1197 EUR |
| 2021-05-04 |
5.5479 EUR |
256,439.6361 EOS |
5.6694 EUR |
5.1686 EUR |
5.8914 EUR |
5.4499 EUR |
| 2021-05-03 |
5.5859 EUR |
161,334.8314 EOS |
5.4715 EUR |
5.4427 EUR |
5.7199 EUR |
5.6696 EUR |
| 2021-05-02 |
5.4053 EUR |
134,490.2087 EOS |
5.5075 EUR |
5.1763 EUR |
5.5645 EUR |
5.4422 EUR |
| 2021-05-01 |
5.3802 EUR |
196,468.4179 EOS |
5.3921 EUR |
5.2075 EUR |
5.4899 EUR |
5.4452 EUR |
| 2021-04-30 |
5.1716 EUR |
154,204.2504 EOS |
4.8129 EUR |
4.7795 EUR |
5.3476 EUR |
5.3071 EUR |
| 2021-04-29 |
4.8244 EUR |
105,520.2444 EOS |
4.9153 EUR |
4.6600 EUR |
4.9902 EUR |
4.8606 EUR |
| 2021-04-28 |
4.8949 EUR |
76,084.3785 EOS |
5.0280 EUR |
4.7203 EUR |
5.1495 EUR |
4.9041 EUR |
| 2021-04-27 |
4.9555 EUR |
135,520.4443 EOS |
4.8406 EUR |
4.7799 EUR |
5.0588 EUR |
5.0108 EUR |
| 2021-04-26 |
4.5845 EUR |
171,294.0914 EOS |
4.0983 EUR |
4.0820 EUR |
4.7930 EUR |
4.6927 EUR |
| 2021-04-25 |
4.2515 EUR |
96,353.5928 EOS |
4.2367 EUR |
3.8159 EUR |
4.5306 EUR |
4.1103 EUR |
| 2021-04-24 |
4.4048 EUR |
66,245.3017 EOS |
4.6317 EUR |
4.1863 EUR |
4.6324 EUR |
4.2703 EUR |
| 2021-04-23 |
4.3245 EUR |
166,263.1931 EOS |
4.8726 EUR |
3.7591 EUR |
4.9770 EUR |
4.4762 EUR |
| 2021-04-22 |
5.1943 EUR |
168,980.5297 EOS |
5.3176 EUR |
4.6307 EUR |
5.6761 EUR |
4.9972 EUR |
| 2021-04-21 |
5.4798 EUR |
92,995.5968 EOS |
5.5380 EUR |
5.1954 EUR |
5.6815 EUR |
5.4191 EUR |
| 2021-04-20 |
5.3828 EUR |
144,719.6867 EOS |
5.4603 EUR |
4.9249 EUR |
5.7029 EUR |
5.5969 EUR |
| 2021-04-19 |
5.8771 EUR |
233,525.6686 EOS |
6.1790 EUR |
5.4026 EUR |
6.5346 EUR |
5.6372 EUR |
| 2021-04-18 |
5.7338 EUR |
481,554.9629 EOS |
6.6041 EUR |
5.0369 EUR |
6.6840 EUR |
6.0909 EUR |
| 2021-04-17 |
6.9270 EUR |
223,758.2658 EOS |
7.1686 EUR |
6.3790 EUR |
7.3993 EUR |
6.7628 EUR |
| 2021-04-16 |
6.7092 EUR |
264,918.9210 EOS |
6.6040 EUR |
5.8662 EUR |
7.2792 EUR |
7.1513 EUR |
| 2021-04-15 |
6.3990 EUR |
159,969.2046 EOS |
6.4635 EUR |
6.0901 EUR |
6.6269 EUR |
6.5780 EUR |