Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.6962 EUR |
230,433.2309 EOS |
0.7338 EUR |
0.6746 EUR |
0.7374 EUR |
0.7080 EUR |
| 2023-12-17 |
0.7491 EUR |
469,694.2992 EOS |
0.7409 EUR |
0.7332 EUR |
0.7680 EUR |
0.7392 EUR |
| 2023-12-16 |
0.7191 EUR |
325,353.4433 EOS |
0.6926 EUR |
0.6879 EUR |
0.7431 EUR |
0.7401 EUR |
| 2023-12-15 |
0.7129 EUR |
141,194.8917 EOS |
0.7191 EUR |
0.6910 EUR |
0.7286 EUR |
0.6925 EUR |
| 2023-12-14 |
0.7192 EUR |
93,660.7885 EOS |
0.7228 EUR |
0.6931 EUR |
0.7319 EUR |
0.7209 EUR |
| 2023-12-13 |
0.7159 EUR |
179,895.8515 EOS |
0.7247 EUR |
0.6919 EUR |
0.7278 EUR |
0.7210 EUR |
| 2023-12-12 |
0.7205 EUR |
198,200.0641 EOS |
0.7151 EUR |
0.7021 EUR |
0.7347 EUR |
0.7233 EUR |
| 2023-12-11 |
0.7200 EUR |
302,045.9590 EOS |
0.7779 EUR |
0.6887 EUR |
0.7779 EUR |
0.7138 EUR |
| 2023-12-10 |
0.7865 EUR |
390,957.0444 EOS |
0.7930 EUR |
0.7591 EUR |
0.8170 EUR |
0.7741 EUR |
| 2023-12-09 |
0.7860 EUR |
687,770.3179 EOS |
0.7428 EUR |
0.7428 EUR |
0.8100 EUR |
0.8083 EUR |
| 2023-12-08 |
0.7267 EUR |
318,783.5049 EOS |
0.7159 EUR |
0.7057 EUR |
0.7420 EUR |
0.7415 EUR |
| 2023-12-07 |
0.7164 EUR |
519,415.8440 EOS |
0.6854 EUR |
0.6854 EUR |
0.7375 EUR |
0.7133 EUR |
| 2023-12-06 |
0.6824 EUR |
124,546.6158 EOS |
0.6911 EUR |
0.6676 EUR |
0.6967 EUR |
0.6877 EUR |
| 2023-12-05 |
0.6760 EUR |
380,221.1349 EOS |
0.6610 EUR |
0.6585 EUR |
0.6914 EUR |
0.6893 EUR |
| 2023-12-04 |
0.6573 EUR |
635,554.7796 EOS |
0.6445 EUR |
0.6415 EUR |
0.6713 EUR |
0.6620 EUR |
| 2023-12-03 |
0.6409 EUR |
110,826.8973 EOS |
0.6448 EUR |
0.6350 EUR |
0.6480 EUR |
0.6446 EUR |
| 2023-12-02 |
0.6395 EUR |
88,870.2450 EOS |
0.6337 EUR |
0.6325 EUR |
0.6492 EUR |
0.6442 EUR |
| 2023-12-01 |
0.6298 EUR |
99,102.7100 EOS |
0.6230 EUR |
0.6207 EUR |
0.6374 EUR |
0.6322 EUR |
| 2023-11-30 |
0.6190 EUR |
45,374.2055 EOS |
0.6191 EUR |
0.6144 EUR |
0.6255 EUR |
0.6241 EUR |
| 2023-11-29 |
0.6203 EUR |
42,148.0603 EOS |
0.6135 EUR |
0.6135 EUR |
0.6258 EUR |
0.6219 EUR |
| 2023-11-28 |
0.6141 EUR |
55,431.4839 EOS |
0.6136 EUR |
0.6076 EUR |
0.6235 EUR |
0.6177 EUR |
| 2023-11-27 |
0.6227 EUR |
88,479.0339 EOS |
0.6403 EUR |
0.6049 EUR |
0.6468 EUR |
0.6161 EUR |
| 2023-11-26 |
0.6412 EUR |
207,141.3646 EOS |
0.6426 EUR |
0.6224 EUR |
0.6455 EUR |
0.6397 EUR |
| 2023-11-25 |
0.6341 EUR |
33,370.2516 EOS |
0.6269 EUR |
0.6255 EUR |
0.6411 EUR |
0.6411 EUR |
| 2023-11-24 |
0.6230 EUR |
28,827.1242 EOS |
0.6186 EUR |
0.6186 EUR |
0.6306 EUR |
0.6259 EUR |
| 2023-11-23 |
0.6189 EUR |
41,779.1150 EOS |
0.6238 EUR |
0.6071 EUR |
0.6262 EUR |
0.6190 EUR |
| 2023-11-22 |
0.6143 EUR |
64,586.5825 EOS |
0.5980 EUR |
0.5973 EUR |
0.6272 EUR |
0.6245 EUR |
| 2023-11-21 |
0.6332 EUR |
160,676.5438 EOS |
0.6449 EUR |
0.5917 EUR |
0.6546 EUR |
0.5976 EUR |
| 2023-11-20 |
0.6585 EUR |
119,285.7718 EOS |
0.6601 EUR |
0.6427 EUR |
0.6675 EUR |
0.6521 EUR |
| 2023-11-19 |
0.6568 EUR |
41,272.9451 EOS |
0.6513 EUR |
0.6455 EUR |
0.6631 EUR |
0.6631 EUR |
| 2023-11-18 |
0.6469 EUR |
39,054.1542 EOS |
0.6501 EUR |
0.6198 EUR |
0.6569 EUR |
0.6521 EUR |
| 2023-11-17 |
0.6495 EUR |
68,532.2836 EOS |
0.6529 EUR |
0.6267 EUR |
0.6675 EUR |
0.6504 EUR |
| 2023-11-16 |
0.6744 EUR |
238,333.4260 EOS |
0.6723 EUR |
0.6364 EUR |
0.6929 EUR |
0.6531 EUR |
| 2023-11-15 |
0.6597 EUR |
211,489.6837 EOS |
0.6391 EUR |
0.6352 EUR |
0.6763 EUR |
0.6754 EUR |
| 2023-11-14 |
0.6493 EUR |
40,194.9083 EOS |
0.6731 EUR |
0.6079 EUR |
0.6806 EUR |
0.6391 EUR |
| 2023-11-13 |
0.6877 EUR |
314,433.0350 EOS |
0.6880 EUR |
0.6673 EUR |
0.7063 EUR |
0.6806 EUR |
| 2023-11-12 |
0.6848 EUR |
104,330.9037 EOS |
0.6739 EUR |
0.6568 EUR |
0.6961 EUR |
0.6921 EUR |
| 2023-11-11 |
0.6797 EUR |
255,029.2240 EOS |
0.6638 EUR |
0.6527 EUR |
0.6932 EUR |
0.6804 EUR |
| 2023-11-10 |
0.6464 EUR |
166,230.7795 EOS |
0.6388 EUR |
0.6274 EUR |
0.6657 EUR |
0.6632 EUR |
| 2023-11-09 |
0.6347 EUR |
451,154.2356 EOS |
0.6573 EUR |
0.5968 EUR |
0.6729 EUR |
0.6321 EUR |
| 2023-11-08 |
0.6520 EUR |
171,101.4544 EOS |
0.6443 EUR |
0.6425 EUR |
0.6617 EUR |
0.6591 EUR |
| 2023-11-07 |
0.6429 EUR |
90,871.1923 EOS |
0.6481 EUR |
0.6207 EUR |
0.6600 EUR |
0.6435 EUR |
| 2023-11-06 |
0.6408 EUR |
115,208.2362 EOS |
0.6309 EUR |
0.6231 EUR |
0.6551 EUR |
0.6499 EUR |
| 2023-11-05 |
0.6274 EUR |
149,803.4043 EOS |
0.6157 EUR |
0.6150 EUR |
0.6450 EUR |
0.6328 EUR |
| 2023-11-04 |
0.6102 EUR |
66,267.0996 EOS |
0.6057 EUR |
0.6040 EUR |
0.6158 EUR |
0.6158 EUR |
| 2023-11-03 |
0.6040 EUR |
140,575.5209 EOS |
0.6113 EUR |
0.5883 EUR |
0.6165 EUR |
0.6095 EUR |
| 2023-11-02 |
0.6129 EUR |
86,569.0540 EOS |
0.6208 EUR |
0.5910 EUR |
0.6235 EUR |
0.6130 EUR |
| 2023-11-01 |
0.6035 EUR |
160,027.3192 EOS |
0.6016 EUR |
0.5799 EUR |
0.6226 EUR |
0.6149 EUR |
| 2023-10-31 |
0.5971 EUR |
133,682.0577 EOS |
0.5986 EUR |
0.5780 EUR |
0.6084 EUR |
0.6010 EUR |
| 2023-10-30 |
0.5863 EUR |
117,895.9405 EOS |
0.5959 EUR |
0.5777 EUR |
0.5968 EUR |
0.5913 EUR |