Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-15 |
2.1335 EUR |
9,229.4019 EOS |
2.1518 EUR |
2.0894 EUR |
2.1547 EUR |
2.1152 EUR |
| 2020-11-14 |
2.1631 EUR |
21,800.9591 EOS |
2.1747 EUR |
2.1201 EUR |
2.1924 EUR |
2.1515 EUR |
| 2020-11-13 |
2.1405 EUR |
20,461.5728 EOS |
2.0861 EUR |
2.0811 EUR |
2.2307 EUR |
2.1948 EUR |
| 2020-11-12 |
2.1031 EUR |
15,132.3309 EOS |
2.1159 EUR |
2.0732 EUR |
2.1277 EUR |
2.0903 EUR |
| 2020-11-11 |
2.1203 EUR |
21,964.6686 EOS |
2.1187 EUR |
2.1187 EUR |
2.1545 EUR |
2.1219 EUR |
| 2020-11-10 |
2.1145 EUR |
7,987.9172 EOS |
2.1112 EUR |
2.1002 EUR |
2.1403 EUR |
2.1177 EUR |
| 2020-11-09 |
2.1290 EUR |
15,027.6049 EOS |
2.1466 EUR |
2.0867 EUR |
2.1467 EUR |
2.1114 EUR |
| 2020-11-08 |
2.1144 EUR |
8,616.5776 EOS |
2.1063 EUR |
2.0969 EUR |
2.1530 EUR |
2.1224 EUR |
| 2020-11-07 |
2.1207 EUR |
44,493.0645 EOS |
2.1381 EUR |
2.0502 EUR |
2.2082 EUR |
2.1032 EUR |
| 2020-11-06 |
2.1032 EUR |
34,122.4589 EOS |
2.0683 EUR |
2.0683 EUR |
2.1448 EUR |
2.1381 EUR |
| 2020-11-05 |
2.0423 EUR |
26,448.4800 EOS |
2.0111 EUR |
2.0025 EUR |
2.1058 EUR |
2.0735 EUR |
| 2020-11-04 |
2.0070 EUR |
12,463.3056 EOS |
2.0102 EUR |
1.9674 EUR |
2.0249 EUR |
2.0037 EUR |
| 2020-11-03 |
2.0483 EUR |
20,367.9195 EOS |
2.0846 EUR |
1.9495 EUR |
2.0846 EUR |
2.0120 EUR |
| 2020-11-02 |
2.1265 EUR |
5,007.1961 EOS |
2.1678 EUR |
2.0733 EUR |
2.1857 EUR |
2.0851 EUR |
| 2020-11-01 |
2.1558 EUR |
2,777.2171 EOS |
2.1537 EUR |
2.1300 EUR |
2.1687 EUR |
2.1578 EUR |
| 2020-10-31 |
2.1633 EUR |
9,370.7614 EOS |
2.1519 EUR |
2.1511 EUR |
2.1943 EUR |
2.1747 EUR |
| 2020-10-30 |
2.2090 EUR |
14,925.1969 EOS |
2.2634 EUR |
2.0900 EUR |
2.2634 EUR |
2.1546 EUR |
| 2020-10-29 |
2.2595 EUR |
7,709.8544 EOS |
2.2618 EUR |
2.2387 EUR |
2.2843 EUR |
2.2572 EUR |
| 2020-10-28 |
2.2648 EUR |
13,270.6767 EOS |
2.2715 EUR |
2.2383 EUR |
2.3388 EUR |
2.2581 EUR |
| 2020-10-27 |
2.2539 EUR |
5,430.6177 EOS |
2.2367 EUR |
2.2316 EUR |
2.2815 EUR |
2.2711 EUR |
| 2020-10-26 |
2.2577 EUR |
11,100.0964 EOS |
2.2842 EUR |
2.2010 EUR |
2.3349 EUR |
2.2311 EUR |
| 2020-10-25 |
2.2606 EUR |
12,261.4785 EOS |
2.2348 EUR |
2.2143 EUR |
2.3146 EUR |
2.2863 EUR |
| 2020-10-24 |
2.2290 EUR |
6,821.5815 EOS |
2.2200 EUR |
2.2023 EUR |
2.2800 EUR |
2.2379 EUR |
| 2020-10-23 |
2.2406 EUR |
6,744.3255 EOS |
2.2589 EUR |
2.2054 EUR |
2.2688 EUR |
2.2222 EUR |
| 2020-10-22 |
2.2323 EUR |
33,610.4098 EOS |
2.2101 EUR |
2.2101 EUR |
2.2837 EUR |
2.2544 EUR |
| 2020-10-21 |
2.1689 EUR |
107,222.0491 EOS |
2.1350 EUR |
2.1349 EUR |
2.2369 EUR |
2.2028 EUR |
| 2020-10-20 |
2.1594 EUR |
13,348.5337 EOS |
2.1894 EUR |
2.1181 EUR |
2.1915 EUR |
2.1294 EUR |
| 2020-10-19 |
2.1767 EUR |
4,063.0226 EOS |
2.1605 EUR |
2.1599 EUR |
2.2104 EUR |
2.1928 EUR |
| 2020-10-18 |
2.1640 EUR |
2,973.2934 EOS |
2.1538 EUR |
2.1537 EUR |
2.1758 EUR |
2.1741 EUR |
| 2020-10-17 |
2.1576 EUR |
7,731.0045 EOS |
2.1638 EUR |
2.1424 EUR |
2.1700 EUR |
2.1513 EUR |
| 2020-10-16 |
2.1940 EUR |
6,849.9845 EOS |
2.2277 EUR |
2.1462 EUR |
2.2277 EUR |
2.1603 EUR |
| 2020-10-15 |
2.2177 EUR |
2,488.4840 EOS |
2.2163 EUR |
2.2123 EUR |
2.2385 EUR |
2.2190 EUR |
| 2020-10-14 |
2.2374 EUR |
5,197.1065 EOS |
2.2562 EUR |
2.2088 EUR |
2.2562 EUR |
2.2185 EUR |
| 2020-10-13 |
2.2442 EUR |
8,317.5903 EOS |
2.2374 EUR |
2.2334 EUR |
2.2602 EUR |
2.2509 EUR |
| 2020-10-12 |
2.2538 EUR |
6,816.6143 EOS |
2.2382 EUR |
2.2194 EUR |
2.2697 EUR |
2.2693 EUR |
| 2020-10-11 |
2.2404 EUR |
2,881.0615 EOS |
2.2315 EUR |
2.2315 EUR |
2.2652 EUR |
2.2492 EUR |
| 2020-10-10 |
2.2290 EUR |
19,766.3609 EOS |
2.2370 EUR |
2.2209 EUR |
2.2900 EUR |
2.2209 EUR |
| 2020-10-09 |
2.2236 EUR |
28,052.4429 EOS |
2.2113 EUR |
2.1949 EUR |
2.2518 EUR |
2.2359 EUR |
| 2020-10-08 |
2.2286 EUR |
65,863.8158 EOS |
2.2419 EUR |
2.1308 EUR |
2.2538 EUR |
2.2152 EUR |
| 2020-10-07 |
2.2636 EUR |
118,984.5397 EOS |
2.2799 EUR |
2.1966 EUR |
2.3000 EUR |
2.2472 EUR |
| 2020-10-06 |
2.2130 EUR |
134,708.2999 EOS |
2.1399 EUR |
2.0000 EUR |
2.5244 EUR |
2.2860 EUR |
| 2020-10-05 |
2.1492 EUR |
2,729.3488 EOS |
2.1581 EUR |
2.1189 EUR |
2.1581 EUR |
2.1403 EUR |
| 2020-10-04 |
2.1313 EUR |
2,228.6627 EOS |
2.1141 EUR |
2.1141 EUR |
2.1620 EUR |
2.1485 EUR |
| 2020-10-03 |
2.1174 EUR |
2,554.7815 EOS |
2.1138 EUR |
2.1138 EUR |
2.1378 EUR |
2.1209 EUR |
| 2020-10-02 |
2.1406 EUR |
4,936.8680 EOS |
2.1605 EUR |
2.0900 EUR |
2.1615 EUR |
2.1206 EUR |
| 2020-10-01 |
2.1816 EUR |
3,104.6020 EOS |
2.2009 EUR |
2.1354 EUR |
2.2317 EUR |
2.1623 EUR |
| 2020-09-30 |
2.2003 EUR |
626.1170 EOS |
2.2002 EUR |
2.1864 EUR |
2.2031 EUR |
2.2004 EUR |
| 2020-09-29 |
2.2029 EUR |
3,225.1480 EOS |
2.1974 EUR |
2.1918 EUR |
2.2158 EUR |
2.2083 EUR |
| 2020-09-28 |
2.2207 EUR |
6,051.8788 EOS |
2.2352 EUR |
2.2028 EUR |
2.2512 EUR |
2.2062 EUR |
| 2020-09-27 |
2.2217 EUR |
5,488.0013 EOS |
2.2244 EUR |
2.1851 EUR |
2.2296 EUR |
2.2189 EUR |