Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-14 |
6.3881 EUR |
274,916.9660 EOS |
6.1647 EUR |
5.8751 EUR |
6.7488 EUR |
6.4354 EUR |
| 2021-04-13 |
5.9896 EUR |
275,480.7771 EOS |
5.4439 EUR |
5.3825 EUR |
6.3111 EUR |
6.1056 EUR |
| 2021-04-12 |
5.5497 EUR |
119,526.8763 EOS |
5.6803 EUR |
5.2775 EUR |
5.7550 EUR |
5.4511 EUR |
| 2021-04-11 |
5.6974 EUR |
189,407.8937 EOS |
5.5398 EUR |
5.4975 EUR |
5.9000 EUR |
5.6746 EUR |
| 2021-04-10 |
5.3987 EUR |
159,902.9703 EOS |
5.2320 EUR |
5.1774 EUR |
5.6337 EUR |
5.4819 EUR |
| 2021-04-09 |
5.2968 EUR |
97,768.6309 EOS |
5.4237 EUR |
5.1127 EUR |
5.5361 EUR |
5.2547 EUR |
| 2021-04-08 |
5.2395 EUR |
158,722.2725 EOS |
4.9899 EUR |
4.9129 EUR |
5.4385 EUR |
5.3757 EUR |
| 2021-04-07 |
5.2947 EUR |
289,463.5695 EOS |
5.5859 EUR |
4.8500 EUR |
5.9465 EUR |
5.0830 EUR |
| 2021-04-06 |
5.6163 EUR |
299,545.5572 EOS |
5.6584 EUR |
5.1673 EUR |
5.9918 EUR |
5.6149 EUR |
| 2021-04-05 |
5.4615 EUR |
477,602.7217 EOS |
5.3556 EUR |
4.9989 EUR |
5.9832 EUR |
5.6294 EUR |
| 2021-04-04 |
5.0392 EUR |
212,847.6778 EOS |
4.6150 EUR |
4.5766 EUR |
5.3408 EUR |
5.2638 EUR |
| 2021-04-03 |
5.0176 EUR |
363,765.8685 EOS |
5.3305 EUR |
4.4617 EUR |
5.5138 EUR |
4.6408 EUR |
| 2021-04-02 |
4.9352 EUR |
437,796.5470 EOS |
4.7776 EUR |
4.5518 EUR |
5.4214 EUR |
5.2849 EUR |
| 2021-04-01 |
4.5924 EUR |
599,009.5919 EOS |
4.1127 EUR |
4.0083 EUR |
5.0830 EUR |
4.7063 EUR |
| 2021-03-31 |
3.8834 EUR |
189,415.7306 EOS |
3.7173 EUR |
3.4584 EUR |
4.1583 EUR |
4.0807 EUR |
| 2021-03-30 |
3.6644 EUR |
93,275.2702 EOS |
3.6297 EUR |
3.5740 EUR |
3.7497 EUR |
3.7033 EUR |
| 2021-03-29 |
3.5999 EUR |
74,935.8772 EOS |
3.4869 EUR |
3.4539 EUR |
3.6560 EUR |
3.6020 EUR |
| 2021-03-28 |
3.4945 EUR |
39,084.0000 EOS |
3.4681 EUR |
3.4260 EUR |
3.5633 EUR |
3.4699 EUR |
| 2021-03-27 |
3.4546 EUR |
80,159.6334 EOS |
3.5503 EUR |
3.3670 EUR |
3.5559 EUR |
3.4793 EUR |
| 2021-03-26 |
3.3828 EUR |
112,231.1564 EOS |
3.1302 EUR |
3.1302 EUR |
3.5518 EUR |
3.5038 EUR |
| 2021-03-25 |
3.1318 EUR |
170,368.0135 EOS |
3.1138 EUR |
3.0022 EUR |
3.2044 EUR |
3.1285 EUR |
| 2021-03-24 |
3.5216 EUR |
70,251.2190 EOS |
3.4478 EUR |
3.4212 EUR |
3.6400 EUR |
3.4584 EUR |
| 2021-03-23 |
3.4874 EUR |
72,944.8666 EOS |
3.4212 EUR |
3.3923 EUR |
3.5811 EUR |
3.4900 EUR |
| 2021-03-22 |
3.5400 EUR |
99,018.6315 EOS |
3.4989 EUR |
3.3768 EUR |
3.6461 EUR |
3.4712 EUR |
| 2021-03-21 |
3.5910 EUR |
95,222.0644 EOS |
3.6339 EUR |
3.4685 EUR |
3.7132 EUR |
3.5217 EUR |
| 2021-03-20 |
3.6916 EUR |
189,842.3143 EOS |
3.4870 EUR |
3.4685 EUR |
3.7788 EUR |
3.6377 EUR |
| 2021-03-19 |
3.5333 EUR |
95,122.6026 EOS |
3.4842 EUR |
3.3960 EUR |
3.5823 EUR |
3.4871 EUR |
| 2021-03-18 |
3.5015 EUR |
119,412.2757 EOS |
3.4096 EUR |
3.3940 EUR |
3.6149 EUR |
3.5107 EUR |
| 2021-03-17 |
3.3452 EUR |
88,541.3653 EOS |
3.4066 EUR |
3.2448 EUR |
3.4105 EUR |
3.3656 EUR |
| 2021-03-16 |
3.3645 EUR |
157,106.0184 EOS |
3.2051 EUR |
3.0900 EUR |
3.4649 EUR |
3.3801 EUR |
| 2021-03-15 |
3.2434 EUR |
101,315.1012 EOS |
3.2751 EUR |
3.1262 EUR |
3.3645 EUR |
3.2516 EUR |
| 2021-03-14 |
3.4484 EUR |
112,869.7262 EOS |
3.5234 EUR |
3.3288 EUR |
3.5933 EUR |
3.3614 EUR |
| 2021-03-13 |
3.2932 EUR |
146,760.2682 EOS |
3.1402 EUR |
3.0778 EUR |
3.4700 EUR |
3.4155 EUR |
| 2021-03-12 |
3.2343 EUR |
140,474.2489 EOS |
3.2956 EUR |
3.0964 EUR |
3.3288 EUR |
3.1372 EUR |
| 2021-03-11 |
3.2947 EUR |
107,995.6827 EOS |
3.3514 EUR |
3.1990 EUR |
3.3873 EUR |
3.3015 EUR |
| 2021-03-10 |
3.4014 EUR |
122,970.4889 EOS |
3.5141 EUR |
3.2906 EUR |
3.5207 EUR |
3.3855 EUR |
| 2021-03-09 |
3.3569 EUR |
151,732.7295 EOS |
3.2779 EUR |
3.2451 EUR |
3.4469 EUR |
3.4174 EUR |
| 2021-03-08 |
3.2044 EUR |
171,924.0744 EOS |
3.2148 EUR |
3.1472 EUR |
3.2795 EUR |
3.2573 EUR |
| 2021-03-07 |
3.1607 EUR |
71,879.2285 EOS |
3.1285 EUR |
3.1182 EUR |
3.1862 EUR |
3.1622 EUR |
| 2021-03-06 |
3.1025 EUR |
80,572.8406 EOS |
3.1053 EUR |
3.0288 EUR |
3.1680 EUR |
3.1489 EUR |
| 2021-03-05 |
3.0646 EUR |
83,184.1489 EOS |
3.1395 EUR |
2.9876 EUR |
3.1426 EUR |
3.1168 EUR |
| 2021-03-04 |
3.1590 EUR |
102,113.5107 EOS |
3.1756 EUR |
3.0400 EUR |
3.2530 EUR |
3.1132 EUR |
| 2021-03-03 |
3.2054 EUR |
147,002.2541 EOS |
3.0329 EUR |
3.0298 EUR |
3.3500 EUR |
3.1708 EUR |
| 2021-03-02 |
3.0737 EUR |
109,913.0020 EOS |
3.0886 EUR |
2.9532 EUR |
3.1960 EUR |
2.9822 EUR |
| 2021-03-01 |
2.9921 EUR |
90,958.2633 EOS |
2.8798 EUR |
2.8777 EUR |
3.1199 EUR |
3.0240 EUR |
| 2021-02-28 |
2.8504 EUR |
77,627.7247 EOS |
3.0399 EUR |
2.7017 EUR |
3.0728 EUR |
2.8949 EUR |
| 2021-02-27 |
3.0942 EUR |
104,593.3752 EOS |
2.9411 EUR |
2.9411 EUR |
3.1884 EUR |
3.0560 EUR |
| 2021-02-26 |
3.0212 EUR |
172,610.1311 EOS |
3.0254 EUR |
2.8090 EUR |
3.1163 EUR |
2.9211 EUR |
| 2021-02-25 |
3.1100 EUR |
126,917.2117 EOS |
3.1928 EUR |
3.0000 EUR |
3.3365 EUR |
3.0271 EUR |
| 2021-02-24 |
3.1904 EUR |
186,775.2804 EOS |
3.1764 EUR |
3.0546 EUR |
3.3978 EUR |
3.2044 EUR |