Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.8229 EUR |
186,129.4925 EOS |
0.8150 EUR |
0.7941 EUR |
0.8541 EUR |
0.8378 EUR |
| 2024-12-23 |
0.7557 EUR |
20,504.1664 EOS |
0.7526 EUR |
0.7340 EUR |
0.7793 EUR |
0.7610 EUR |
| 2024-12-22 |
0.7683 EUR |
46,309.5360 EOS |
0.7573 EUR |
0.7333 EUR |
0.7819 EUR |
0.7476 EUR |
| 2024-12-21 |
0.8093 EUR |
76,248.8563 EOS |
0.8056 EUR |
0.7514 EUR |
0.8514 EUR |
0.7704 EUR |
| 2024-12-20 |
0.7307 EUR |
355,890.8248 EOS |
0.7896 EUR |
0.6760 EUR |
0.8242 EUR |
0.8127 EUR |
| 2024-12-19 |
0.8242 EUR |
254,350.4120 EOS |
0.8604 EUR |
0.7757 EUR |
0.8902 EUR |
0.8096 EUR |
| 2024-12-18 |
0.9288 EUR |
165,296.1246 EOS |
0.9784 EUR |
0.8630 EUR |
0.9839 EUR |
0.8827 EUR |
| 2024-12-17 |
1.0030 EUR |
120,976.8798 EOS |
0.9775 EUR |
0.9676 EUR |
1.0399 EUR |
1.0023 EUR |
| 2024-12-16 |
1.0044 EUR |
303,010.6931 EOS |
1.0278 EUR |
0.9687 EUR |
1.0441 EUR |
0.9931 EUR |
| 2024-12-15 |
1.0091 EUR |
42,265.7025 EOS |
0.9908 EUR |
0.9674 EUR |
1.0451 EUR |
1.0129 EUR |
| 2024-12-14 |
1.0017 EUR |
46,387.9855 EOS |
1.0433 EUR |
0.9667 EUR |
1.0564 EUR |
0.9882 EUR |
| 2024-12-13 |
1.0301 EUR |
73,924.1011 EOS |
1.0495 EUR |
1.0039 EUR |
1.0615 EUR |
1.0438 EUR |
| 2024-12-12 |
1.0680 EUR |
164,004.7201 EOS |
1.0372 EUR |
1.0291 EUR |
1.1012 EUR |
1.0435 EUR |
| 2024-12-11 |
1.0165 EUR |
226,855.6110 EOS |
0.9980 EUR |
0.9425 EUR |
1.0594 EUR |
1.0424 EUR |
| 2024-12-10 |
0.9643 EUR |
426,986.8342 EOS |
0.9908 EUR |
0.8734 EUR |
1.0189 EUR |
0.9930 EUR |
| 2024-12-09 |
1.1689 EUR |
176,455.3278 EOS |
1.2425 EUR |
1.1143 EUR |
1.2446 EUR |
1.1493 EUR |
| 2024-12-08 |
1.2409 EUR |
96,853.8208 EOS |
1.2616 EUR |
1.2107 EUR |
1.2905 EUR |
1.2429 EUR |
| 2024-12-07 |
1.2757 EUR |
124,945.8683 EOS |
1.2854 EUR |
1.2438 EUR |
1.3044 EUR |
1.2527 EUR |
| 2024-12-06 |
1.2786 EUR |
294,108.5146 EOS |
1.2745 EUR |
1.2173 EUR |
1.3208 EUR |
1.2945 EUR |
| 2024-12-05 |
1.2882 EUR |
716,218.0397 EOS |
1.2626 EUR |
1.2069 EUR |
1.4343 EUR |
1.3081 EUR |
| 2024-12-04 |
1.3189 EUR |
2,841,726.3507 EOS |
1.2372 EUR |
1.2281 EUR |
1.4614 EUR |
1.2515 EUR |
| 2024-12-03 |
1.0637 EUR |
2,555,477.2010 EOS |
1.0640 EUR |
0.9784 EUR |
1.1875 EUR |
1.1608 EUR |
| 2024-12-02 |
1.0673 EUR |
1,515,546.8561 EOS |
1.0419 EUR |
1.0145 EUR |
1.1424 EUR |
1.0610 EUR |
| 2024-12-01 |
0.9216 EUR |
2,321,939.5460 EOS |
0.8801 EUR |
0.8632 EUR |
1.0368 EUR |
1.0207 EUR |
| 2024-11-30 |
0.8945 EUR |
1,731,267.5950 EOS |
0.9043 EUR |
0.8730 EUR |
0.9447 EUR |
0.8845 EUR |
| 2024-11-29 |
0.8125 EUR |
1,359,200.5429 EOS |
0.7673 EUR |
0.7504 EUR |
0.8944 EUR |
0.8864 EUR |
| 2024-11-28 |
0.7643 EUR |
116,614.3640 EOS |
0.7819 EUR |
0.7450 EUR |
0.7832 EUR |
0.7720 EUR |
| 2024-11-27 |
0.7622 EUR |
526,314.9484 EOS |
0.7551 EUR |
0.7347 EUR |
0.7848 EUR |
0.7833 EUR |
| 2024-11-26 |
0.7645 EUR |
143,516.1088 EOS |
0.7654 EUR |
0.7280 EUR |
0.8038 EUR |
0.7487 EUR |
| 2024-11-25 |
0.7865 EUR |
232,465.8231 EOS |
0.8040 EUR |
0.7539 EUR |
0.8173 EUR |
0.7539 EUR |
| 2024-11-24 |
0.8166 EUR |
1,787,516.9153 EOS |
0.7255 EUR |
0.7255 EUR |
0.8800 EUR |
0.8090 EUR |
| 2024-11-23 |
0.7376 EUR |
609,587.0864 EOS |
0.7200 EUR |
0.7140 EUR |
0.7802 EUR |
0.7248 EUR |
| 2024-11-22 |
0.6802 EUR |
867,177.0954 EOS |
0.6411 EUR |
0.6254 EUR |
0.7219 EUR |
0.7164 EUR |
| 2024-11-21 |
0.6186 EUR |
180,733.1299 EOS |
0.5898 EUR |
0.5781 EUR |
0.6343 EUR |
0.6343 EUR |
| 2024-11-20 |
0.6040 EUR |
67,684.7363 EOS |
0.6038 EUR |
0.5796 EUR |
0.6292 EUR |
0.5946 EUR |
| 2024-11-19 |
0.6165 EUR |
116,274.8730 EOS |
0.6327 EUR |
0.5996 EUR |
0.6393 EUR |
0.6151 EUR |
| 2024-11-18 |
0.6250 EUR |
286,214.2462 EOS |
0.5853 EUR |
0.5843 EUR |
0.6512 EUR |
0.6286 EUR |
| 2024-11-17 |
0.6042 EUR |
265,454.7691 EOS |
0.6354 EUR |
0.5791 EUR |
0.6422 EUR |
0.5805 EUR |
| 2024-11-16 |
0.6213 EUR |
755,097.7664 EOS |
0.5554 EUR |
0.5554 EUR |
0.6696 EUR |
0.6371 EUR |
| 2024-11-15 |
0.5430 EUR |
332,341.2350 EOS |
0.5334 EUR |
0.5192 EUR |
0.5656 EUR |
0.5501 EUR |
| 2024-11-14 |
0.5192 EUR |
110,725.7194 EOS |
0.5162 EUR |
0.4974 EUR |
0.5398 EUR |
0.5188 EUR |
| 2024-11-13 |
0.5240 EUR |
305,767.4044 EOS |
0.5416 EUR |
0.4985 EUR |
0.5431 EUR |
0.5149 EUR |
| 2024-11-12 |
0.5178 EUR |
2,709,384.5583 EOS |
0.5411 EUR |
0.4861 EUR |
0.5612 EUR |
0.5355 EUR |
| 2024-11-11 |
0.5259 EUR |
1,332,415.0000 EOS |
0.5369 EUR |
0.5100 EUR |
0.5451 EUR |
0.5387 EUR |
| 2024-11-10 |
0.5263 EUR |
760,478.8829 EOS |
0.4540 EUR |
0.4525 EUR |
0.5733 EUR |
0.5458 EUR |
| 2024-11-09 |
0.4427 EUR |
63,341.5611 EOS |
0.4433 EUR |
0.4368 EUR |
0.4457 EUR |
0.4421 EUR |
| 2024-11-08 |
0.4366 EUR |
102,222.7461 EOS |
0.4350 EUR |
0.4285 EUR |
0.4406 EUR |
0.4357 EUR |
| 2024-11-07 |
0.4293 EUR |
55,494.7752 EOS |
0.4227 EUR |
0.4221 EUR |
0.4358 EUR |
0.4350 EUR |
| 2024-11-06 |
0.4128 EUR |
186,433.7274 EOS |
0.3881 EUR |
0.3881 EUR |
0.4208 EUR |
0.4192 EUR |
| 2024-11-05 |
0.3806 EUR |
19,039.3821 EOS |
0.3766 EUR |
0.3760 EUR |
0.3911 EUR |
0.3911 EUR |