Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-12 |
5.6311 EUR |
3,901.0767 EOS |
5.5748 EUR |
5.5258 EUR |
5.7247 EUR |
5.6873 EUR |
| 2019-06-11 |
5.6583 EUR |
10,277.3242 EOS |
5.7200 EUR |
5.4739 EUR |
5.7200 EUR |
5.5965 EUR |
| 2019-06-10 |
5.5719 EUR |
6,254.0131 EOS |
5.4437 EUR |
5.4296 EUR |
5.7000 EUR |
5.7000 EUR |
| 2019-06-09 |
5.5399 EUR |
8,896.8137 EOS |
5.6370 EUR |
5.3313 EUR |
5.7214 EUR |
5.4428 EUR |
| 2019-06-08 |
5.7631 EUR |
5,018.7313 EOS |
5.8877 EUR |
5.4982 EUR |
5.9006 EUR |
5.6384 EUR |
| 2019-06-07 |
5.7223 EUR |
21,208.4970 EOS |
5.5533 EUR |
5.5279 EUR |
6.0042 EUR |
5.8913 EUR |
| 2019-06-06 |
5.6282 EUR |
8,124.8454 EOS |
5.7030 EUR |
5.3000 EUR |
5.7468 EUR |
5.5533 EUR |
| 2019-06-05 |
5.6613 EUR |
9,353.1566 EOS |
5.6055 EUR |
5.4979 EUR |
5.7918 EUR |
5.7170 EUR |
| 2019-06-04 |
5.7380 EUR |
19,651.0841 EOS |
5.9250 EUR |
5.3932 EUR |
6.1038 EUR |
5.5510 EUR |
| 2019-06-03 |
6.4479 EUR |
16,850.7307 EOS |
6.9304 EUR |
5.8865 EUR |
6.9343 EUR |
5.9653 EUR |
| 2019-06-02 |
6.9201 EUR |
34,940.8280 EOS |
6.8784 EUR |
6.7252 EUR |
7.1458 EUR |
6.9617 EUR |
| 2019-06-01 |
7.3219 EUR |
57,451.0671 EOS |
7.7336 EUR |
6.6879 EUR |
7.7336 EUR |
6.9102 EUR |
| 2019-05-31 |
7.1235 EUR |
36,751.1532 EOS |
6.5685 EUR |
6.4863 EUR |
7.7406 EUR |
7.6785 EUR |
| 2019-05-30 |
6.8404 EUR |
31,412.6043 EOS |
7.1167 EUR |
6.2455 EUR |
7.6204 EUR |
6.5640 EUR |
| 2019-05-29 |
7.1926 EUR |
12,349.5348 EOS |
7.1989 EUR |
6.7551 EUR |
7.3823 EUR |
7.1862 EUR |
| 2019-05-28 |
7.2113 EUR |
15,757.1779 EOS |
7.2500 EUR |
6.9126 EUR |
7.3440 EUR |
7.1726 EUR |
| 2019-05-27 |
6.7134 EUR |
13,211.1460 EOS |
6.2900 EUR |
6.1865 EUR |
7.3385 EUR |
7.1367 EUR |
| 2019-05-26 |
5.9727 EUR |
4,842.8157 EOS |
5.7407 EUR |
5.5992 EUR |
6.2388 EUR |
6.2047 EUR |
| 2019-05-25 |
5.7478 EUR |
650.2826 EOS |
5.7630 EUR |
5.6543 EUR |
5.8260 EUR |
5.7325 EUR |
| 2019-05-24 |
5.6167 EUR |
4,441.9949 EOS |
5.4300 EUR |
5.3648 EUR |
5.8970 EUR |
5.8033 EUR |
| 2019-05-23 |
5.3349 EUR |
1,345.1903 EOS |
5.3008 EUR |
5.1776 EUR |
5.3689 EUR |
5.3689 EUR |
| 2019-05-22 |
5.4777 EUR |
2,761.9545 EOS |
5.6334 EUR |
5.2000 EUR |
5.6594 EUR |
5.3219 EUR |
| 2019-05-21 |
5.6223 EUR |
5,352.5744 EOS |
5.5900 EUR |
5.5000 EUR |
5.7251 EUR |
5.6545 EUR |
| 2019-05-20 |
5.6847 EUR |
1,303.0010 EOS |
5.7824 EUR |
5.4013 EUR |
5.7824 EUR |
5.5869 EUR |
| 2019-05-19 |
5.6703 EUR |
2,116.5837 EOS |
5.4606 EUR |
5.4606 EUR |
5.8800 EUR |
5.8800 EUR |
| 2019-05-18 |
5.3271 EUR |
3,015.8607 EOS |
5.3445 EUR |
5.2786 EUR |
5.4309 EUR |
5.3096 EUR |
| 2019-05-17 |
5.6113 EUR |
3,051.0345 EOS |
5.8222 EUR |
5.1302 EUR |
5.8222 EUR |
5.4003 EUR |
| 2019-05-16 |
5.7858 EUR |
4,348.1545 EOS |
5.7962 EUR |
5.6320 EUR |
6.1400 EUR |
5.7754 EUR |