Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-23 |
3.4970 EUR |
404,607.2635 EOS |
3.8319 EUR |
2.5931 EUR |
3.8582 EUR |
3.1621 EUR |
| 2021-02-22 |
4.0383 EUR |
389,915.0745 EOS |
4.2092 EUR |
3.2739 EUR |
4.3714 EUR |
3.8673 EUR |
| 2021-02-21 |
4.1258 EUR |
159,585.6557 EOS |
4.0043 EUR |
3.9314 EUR |
4.4489 EUR |
4.2473 EUR |
| 2021-02-20 |
4.1576 EUR |
253,549.9712 EOS |
4.3108 EUR |
3.7500 EUR |
4.4849 EUR |
4.0044 EUR |
| 2021-02-19 |
4.1489 EUR |
267,254.3416 EOS |
3.9867 EUR |
3.8651 EUR |
4.4293 EUR |
4.3111 EUR |
| 2021-02-18 |
4.0109 EUR |
233,575.7928 EOS |
4.0350 EUR |
3.8772 EUR |
4.1309 EUR |
3.9868 EUR |
| 2021-02-17 |
3.9323 EUR |
131,670.8585 EOS |
3.8513 EUR |
3.6800 EUR |
4.0401 EUR |
4.0133 EUR |
| 2021-02-16 |
3.8548 EUR |
173,563.1537 EOS |
3.8695 EUR |
3.6528 EUR |
4.0847 EUR |
3.8401 EUR |
| 2021-02-15 |
4.0491 EUR |
355,952.6484 EOS |
4.2169 EUR |
3.4947 EUR |
4.3262 EUR |
3.8813 EUR |
| 2021-02-14 |
4.3913 EUR |
285,626.3974 EOS |
4.5888 EUR |
4.0312 EUR |
4.6422 EUR |
4.1937 EUR |
| 2021-02-13 |
4.2586 EUR |
414,183.3099 EOS |
3.9283 EUR |
3.7277 EUR |
4.5888 EUR |
4.5888 EUR |
| 2021-02-12 |
3.8512 EUR |
384,970.8219 EOS |
3.7779 EUR |
3.5109 EUR |
3.9957 EUR |
3.9244 EUR |
| 2021-02-11 |
3.6048 EUR |
420,900.6402 EOS |
3.4112 EUR |
3.3168 EUR |
3.8577 EUR |
3.7984 EUR |
| 2021-02-10 |
3.4281 EUR |
557,854.4490 EOS |
3.4447 EUR |
3.0000 EUR |
3.7514 EUR |
3.4114 EUR |
| 2021-02-09 |
3.2092 EUR |
263,112.6381 EOS |
2.9837 EUR |
2.8574 EUR |
3.5638 EUR |
3.4346 EUR |
| 2021-02-08 |
2.9199 EUR |
302,428.3197 EOS |
2.8586 EUR |
2.7806 EUR |
2.9811 EUR |
2.9811 EUR |
| 2021-02-07 |
2.7740 EUR |
403,402.5135 EOS |
2.6785 EUR |
2.5278 EUR |
2.9898 EUR |
2.8695 EUR |
| 2021-02-06 |
2.7164 EUR |
211,037.5317 EOS |
2.7567 EUR |
2.6101 EUR |
2.7568 EUR |
2.6761 EUR |
| 2021-02-05 |
2.6497 EUR |
301,026.3469 EOS |
2.5458 EUR |
2.5220 EUR |
2.8141 EUR |
2.7535 EUR |
| 2021-02-04 |
2.5368 EUR |
106,842.4065 EOS |
2.5438 EUR |
2.4813 EUR |
2.6250 EUR |
2.5298 EUR |
| 2021-02-03 |
2.5171 EUR |
176,856.5263 EOS |
2.4917 EUR |
2.4831 EUR |
2.6087 EUR |
2.5425 EUR |
| 2021-02-02 |
2.5056 EUR |
182,840.6072 EOS |
2.5229 EUR |
2.4461 EUR |
2.5442 EUR |
2.4882 EUR |
| 2021-02-01 |
2.4794 EUR |
217,479.8114 EOS |
2.4278 EUR |
2.3971 EUR |
2.7068 EUR |
2.5310 EUR |
| 2021-01-31 |
2.4048 EUR |
133,995.3082 EOS |
2.3966 EUR |
2.3206 EUR |
2.5350 EUR |
2.4130 EUR |
| 2021-01-30 |
2.3280 EUR |
173,206.1425 EOS |
2.2455 EUR |
2.2200 EUR |
2.5593 EUR |
2.4105 EUR |
| 2021-01-29 |
2.2448 EUR |
189,060.5872 EOS |
2.2400 EUR |
2.1938 EUR |
2.3816 EUR |
2.2495 EUR |
| 2021-01-28 |
2.1527 EUR |
95,257.3851 EOS |
2.0708 EUR |
2.0575 EUR |
2.3027 EUR |
2.2345 EUR |
| 2021-01-27 |
2.1154 EUR |
87,183.5664 EOS |
2.1598 EUR |
2.0388 EUR |
2.1612 EUR |
2.0709 EUR |
| 2021-01-26 |
2.1682 EUR |
64,092.2186 EOS |
2.1730 EUR |
2.1042 EUR |
2.2071 EUR |
2.1633 EUR |
| 2021-01-25 |
2.2134 EUR |
80,024.7292 EOS |
2.2387 EUR |
2.1695 EUR |
2.2717 EUR |
2.1881 EUR |
| 2021-01-24 |
2.2226 EUR |
52,696.4045 EOS |
2.2181 EUR |
2.1796 EUR |
2.2780 EUR |
2.2270 EUR |
| 2021-01-23 |
2.1799 EUR |
78,410.6221 EOS |
2.1407 EUR |
2.1199 EUR |
2.2757 EUR |
2.2191 EUR |
| 2021-01-22 |
2.1194 EUR |
129,515.0140 EOS |
2.0807 EUR |
2.0000 EUR |
2.2052 EUR |
2.1580 EUR |
| 2021-01-21 |
2.1925 EUR |
105,798.1097 EOS |
2.2911 EUR |
2.0500 EUR |
2.2911 EUR |
2.0939 EUR |
| 2021-01-20 |
2.2920 EUR |
91,835.2003 EOS |
2.2905 EUR |
2.2000 EUR |
2.3258 EUR |
2.2934 EUR |
| 2021-01-19 |
2.3163 EUR |
238,938.6358 EOS |
2.3259 EUR |
2.3024 EUR |
2.4114 EUR |
2.3067 EUR |
| 2021-01-18 |
2.3058 EUR |
115,564.1467 EOS |
2.2834 EUR |
2.2463 EUR |
2.3464 EUR |
2.3282 EUR |
| 2021-01-17 |
2.2926 EUR |
132,124.0020 EOS |
2.2974 EUR |
2.2238 EUR |
2.3194 EUR |
2.2877 EUR |
| 2021-01-16 |
2.2941 EUR |
181,737.3361 EOS |
2.2808 EUR |
2.2487 EUR |
2.3797 EUR |
2.3074 EUR |
| 2021-01-15 |
2.2927 EUR |
208,665.7704 EOS |
2.2988 EUR |
2.0500 EUR |
2.4150 EUR |
2.2865 EUR |
| 2021-01-14 |
2.2984 EUR |
202,468.9407 EOS |
2.2914 EUR |
2.2205 EUR |
2.3512 EUR |
2.3053 EUR |
| 2021-01-13 |
2.1884 EUR |
135,996.0417 EOS |
2.1021 EUR |
2.0737 EUR |
2.2900 EUR |
2.2747 EUR |
| 2021-01-12 |
2.1561 EUR |
182,265.0468 EOS |
2.1865 EUR |
2.0852 EUR |
2.2857 EUR |
2.1257 EUR |
| 2021-01-11 |
2.3488 EUR |
582,732.1796 EOS |
2.5003 EUR |
1.9533 EUR |
2.5049 EUR |
2.1973 EUR |
| 2021-01-10 |
2.7189 EUR |
623,392.9289 EOS |
2.9326 EUR |
2.2504 EUR |
3.1596 EUR |
2.5051 EUR |
| 2021-01-09 |
2.7359 EUR |
220,050.1948 EOS |
2.5399 EUR |
2.4628 EUR |
3.0488 EUR |
2.9319 EUR |
| 2021-01-08 |
2.5653 EUR |
158,398.7377 EOS |
2.6053 EUR |
2.3831 EUR |
2.6495 EUR |
2.5253 EUR |
| 2021-01-07 |
2.6637 EUR |
206,860.0632 EOS |
2.7336 EUR |
2.4317 EUR |
2.8142 EUR |
2.5938 EUR |
| 2021-01-06 |
2.5413 EUR |
180,647.1047 EOS |
2.3541 EUR |
2.3198 EUR |
2.8188 EUR |
2.7285 EUR |
| 2021-01-05 |
2.3254 EUR |
102,844.3515 EOS |
2.3015 EUR |
2.2200 EUR |
2.3961 EUR |
2.3493 EUR |