Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-01 |
3.9237 EUR |
4,635.2391 EOS |
3.9579 EUR |
3.8299 EUR |
3.9579 EUR |
3.8894 EUR |
| 2019-07-31 |
3.8973 EUR |
1,573.3451 EOS |
3.8121 EUR |
3.7953 EUR |
3.9998 EUR |
3.9824 EUR |
| 2019-07-30 |
3.7307 EUR |
851.8990 EOS |
3.7211 EUR |
3.7211 EUR |
3.8349 EUR |
3.7403 EUR |
| 2019-07-29 |
3.8048 EUR |
4,219.1541 EOS |
3.8452 EUR |
3.7068 EUR |
3.8819 EUR |
3.7643 EUR |
| 2019-07-28 |
3.7692 EUR |
10,990.9345 EOS |
3.8250 EUR |
3.5000 EUR |
3.8698 EUR |
3.7133 EUR |
| 2019-07-27 |
4.0228 EUR |
9,925.8522 EOS |
4.2250 EUR |
3.7850 EUR |
4.2400 EUR |
3.8205 EUR |
| 2019-07-26 |
4.0940 EUR |
6,323.3779 EOS |
4.0900 EUR |
4.0009 EUR |
4.2315 EUR |
4.0980 EUR |
| 2019-07-25 |
4.1029 EUR |
6,364.8694 EOS |
4.1051 EUR |
4.0233 EUR |
4.2200 EUR |
4.1007 EUR |
| 2019-07-24 |
3.9327 EUR |
10,054.5845 EOS |
3.7159 EUR |
3.6598 EUR |
4.1494 EUR |
4.1494 EUR |
| 2019-07-23 |
3.6807 EUR |
2,821.3552 EOS |
3.6234 EUR |
3.5634 EUR |
3.8355 EUR |
3.7380 EUR |
| 2019-07-22 |
3.7698 EUR |
7,782.7551 EOS |
3.8508 EUR |
3.5783 EUR |
3.8607 EUR |
3.6888 EUR |
| 2019-07-21 |
3.8668 EUR |
3,975.6190 EOS |
3.8665 EUR |
3.7271 EUR |
3.8770 EUR |
3.8671 EUR |
| 2019-07-20 |
3.7691 EUR |
10,103.6087 EOS |
3.5946 EUR |
3.5946 EUR |
3.9716 EUR |
3.9436 EUR |
| 2019-07-19 |
3.6253 EUR |
4,781.6916 EOS |
3.6679 EUR |
3.4883 EUR |
3.6748 EUR |
3.5827 EUR |
| 2019-07-18 |
3.5033 EUR |
8,149.7073 EOS |
3.3655 EUR |
3.3655 EUR |
3.7483 EUR |
3.6410 EUR |
| 2019-07-17 |
3.4259 EUR |
7,289.4414 EOS |
3.3198 EUR |
3.1813 EUR |
3.6739 EUR |
3.5319 EUR |
| 2019-07-16 |
3.5325 EUR |
11,359.7991 EOS |
3.8060 EUR |
3.0000 EUR |
3.8364 EUR |
3.2590 EUR |
| 2019-07-15 |
3.8064 EUR |
9,670.4272 EOS |
3.7332 EUR |
3.6637 EUR |
3.9275 EUR |
3.8795 EUR |
| 2019-07-14 |
4.0107 EUR |
9,186.7478 EOS |
4.2157 EUR |
3.6508 EUR |
4.2157 EUR |
3.8057 EUR |
| 2019-07-13 |
4.2236 EUR |
1,321.3308 EOS |
4.2688 EUR |
4.1207 EUR |
4.2688 EUR |
4.1783 EUR |
| 2019-07-12 |
4.2033 EUR |
8,781.0264 EOS |
4.1339 EUR |
4.1030 EUR |
4.3283 EUR |
4.2726 EUR |
| 2019-07-11 |
4.3817 EUR |
11,779.1878 EOS |
4.6108 EUR |
4.0000 EUR |
4.6158 EUR |
4.1526 EUR |
| 2019-07-10 |
4.9626 EUR |
4,248.9893 EOS |
5.2412 EUR |
4.5000 EUR |
5.2520 EUR |
4.6840 EUR |
| 2019-07-09 |
5.2912 EUR |
1,959.0933 EOS |
5.3243 EUR |
5.2306 EUR |
5.3512 EUR |
5.2580 EUR |
| 2019-07-08 |
5.3196 EUR |
2,057.9595 EOS |
5.2951 EUR |
5.2375 EUR |
5.3583 EUR |
5.3441 EUR |
| 2019-07-07 |
5.2042 EUR |
2,241.1881 EOS |
5.1254 EUR |
5.1254 EUR |
5.3550 EUR |
5.2829 EUR |
| 2019-07-06 |
5.1442 EUR |
5,518.2016 EOS |
5.1583 EUR |
5.1030 EUR |
5.3100 EUR |
5.1301 EUR |
| 2019-07-05 |
5.0839 EUR |
1,345.2795 EOS |
5.0842 EUR |
5.0622 EUR |
5.2039 EUR |
5.0836 EUR |
| 2019-07-04 |
5.2914 EUR |
2,649.0170 EOS |
5.3515 EUR |
5.1762 EUR |
5.3515 EUR |
5.2313 EUR |
| 2019-07-03 |
5.3560 EUR |
4,731.3321 EOS |
5.3556 EUR |
5.1840 EUR |
5.3892 EUR |
5.3563 EUR |
| 2019-07-02 |
5.2907 EUR |
9,720.1942 EOS |
5.4092 EUR |
4.0000 EUR |
5.4092 EUR |
5.1721 EUR |
| 2019-07-01 |
5.1945 EUR |
3,376.0372 EOS |
5.0597 EUR |
4.8915 EUR |
5.3293 EUR |
5.3293 EUR |
| 2019-06-30 |
5.3475 EUR |
3,767.0932 EOS |
5.5981 EUR |
4.9801 EUR |
5.5981 EUR |
5.0968 EUR |
| 2019-06-29 |
5.4019 EUR |
4,435.5593 EOS |
5.2465 EUR |
5.2465 EUR |
5.5634 EUR |
5.5573 EUR |
| 2019-06-28 |
5.2826 EUR |
5,029.5558 EOS |
5.1662 EUR |
5.0001 EUR |
5.4724 EUR |
5.3990 EUR |
| 2019-06-27 |
5.4483 EUR |
7,969.0602 EOS |
5.7602 EUR |
4.9000 EUR |
5.7602 EUR |
5.1364 EUR |
| 2019-06-26 |
6.0180 EUR |
8,700.5266 EOS |
6.2836 EUR |
5.3409 EUR |
6.4916 EUR |
5.7524 EUR |
| 2019-06-25 |
6.3401 EUR |
5,396.3721 EOS |
6.3879 EUR |
6.1292 EUR |
6.3879 EUR |
6.2923 EUR |
| 2019-06-24 |
6.2842 EUR |
2,616.1400 EOS |
6.2348 EUR |
6.2133 EUR |
6.3597 EUR |
6.3335 EUR |
| 2019-06-23 |
6.4616 EUR |
2,032.8761 EOS |
6.6476 EUR |
6.2756 EUR |
6.6476 EUR |
6.2756 EUR |
| 2019-06-22 |
6.3577 EUR |
6,600.0276 EOS |
6.2158 EUR |
6.2023 EUR |
6.6525 EUR |
6.4995 EUR |
| 2019-06-21 |
6.2037 EUR |
5,758.3804 EOS |
6.2145 EUR |
6.0709 EUR |
6.3074 EUR |
6.1929 EUR |
| 2019-06-20 |
6.0859 EUR |
2,611.3255 EOS |
6.1068 EUR |
5.9591 EUR |
6.1080 EUR |
6.0650 EUR |
| 2019-06-19 |
6.1071 EUR |
4,542.8041 EOS |
6.0879 EUR |
6.0415 EUR |
6.2081 EUR |
6.1263 EUR |
| 2019-06-18 |
6.1520 EUR |
13,057.2786 EOS |
6.2895 EUR |
5.9120 EUR |
6.3341 EUR |
6.0145 EUR |
| 2019-06-17 |
6.3512 EUR |
11,029.0839 EOS |
6.2927 EUR |
6.2209 EUR |
6.5000 EUR |
6.4096 EUR |
| 2019-06-16 |
6.2042 EUR |
5,144.2412 EOS |
6.1495 EUR |
6.1159 EUR |
6.4321 EUR |
6.2589 EUR |
| 2019-06-15 |
6.0215 EUR |
4,686.9833 EOS |
5.8794 EUR |
5.8653 EUR |
6.2054 EUR |
6.1635 EUR |
| 2019-06-14 |
5.7874 EUR |
4,622.8894 EOS |
5.7023 EUR |
5.6664 EUR |
5.8724 EUR |
5.8724 EUR |
| 2019-06-13 |
5.7342 EUR |
4,722.6880 EOS |
5.7120 EUR |
5.7120 EUR |
5.8400 EUR |
5.7563 EUR |