Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.3809 EUR |
63,907.9012 EOS |
0.3816 EUR |
0.3696 EUR |
0.3851 EUR |
0.3703 EUR |
| 2024-11-03 |
0.3852 EUR |
162,816.3822 EOS |
0.3900 EUR |
0.3785 EUR |
0.3910 EUR |
0.3855 EUR |
| 2024-11-02 |
0.3965 EUR |
56,861.2149 EOS |
0.4041 EUR |
0.3937 EUR |
0.4046 EUR |
0.3956 EUR |
| 2024-11-01 |
0.4048 EUR |
40,136.1002 EOS |
0.4014 EUR |
0.3966 EUR |
0.4082 EUR |
0.4007 EUR |
| 2024-10-31 |
0.4127 EUR |
15,154.0337 EOS |
0.4220 EUR |
0.4022 EUR |
0.4220 EUR |
0.4055 EUR |
| 2024-10-30 |
0.4279 EUR |
48,066.7350 EOS |
0.4305 EUR |
0.4221 EUR |
0.4335 EUR |
0.4276 EUR |
| 2024-10-29 |
0.4284 EUR |
44,314.1747 EOS |
0.4252 EUR |
0.4229 EUR |
0.4344 EUR |
0.4305 EUR |
| 2024-10-28 |
0.4168 EUR |
25,114.6355 EOS |
0.4192 EUR |
0.4114 EUR |
0.4221 EUR |
0.4209 EUR |
| 2024-10-27 |
0.4151 EUR |
15,718.4660 EOS |
0.4126 EUR |
0.4109 EUR |
0.4188 EUR |
0.4185 EUR |
| 2024-10-26 |
0.4126 EUR |
21,267.7272 EOS |
0.4062 EUR |
0.4052 EUR |
0.4144 EUR |
0.4117 EUR |
| 2024-10-25 |
0.4319 EUR |
42,101.5221 EOS |
0.4363 EUR |
0.4229 EUR |
0.4373 EUR |
0.4275 EUR |
| 2024-10-24 |
0.4359 EUR |
61,255.3978 EOS |
0.4374 EUR |
0.4266 EUR |
0.4391 EUR |
0.4391 EUR |
| 2024-10-23 |
0.4385 EUR |
12,875.5372 EOS |
0.4460 EUR |
0.4288 EUR |
0.4460 EUR |
0.4341 EUR |
| 2024-10-22 |
0.4500 EUR |
55,930.4801 EOS |
0.4548 EUR |
0.4452 EUR |
0.4563 EUR |
0.4480 EUR |
| 2024-10-21 |
0.4582 EUR |
71,771.1814 EOS |
0.4632 EUR |
0.4504 EUR |
0.4637 EUR |
0.4565 EUR |
| 2024-10-20 |
0.4553 EUR |
18,544.8959 EOS |
0.4499 EUR |
0.4465 EUR |
0.4614 EUR |
0.4565 EUR |
| 2024-10-19 |
0.4479 EUR |
6,106.8314 EOS |
0.4481 EUR |
0.4461 EUR |
0.4508 EUR |
0.4486 EUR |
| 2024-10-18 |
0.4427 EUR |
6,728.9843 EOS |
0.4457 EUR |
0.4381 EUR |
0.4457 EUR |
0.4437 EUR |
| 2024-10-17 |
0.4383 EUR |
13,493.6887 EOS |
0.4507 EUR |
0.4334 EUR |
0.4507 EUR |
0.4412 EUR |
| 2024-10-16 |
0.4488 EUR |
10,125.4851 EOS |
0.4512 EUR |
0.4426 EUR |
0.4514 EUR |
0.4481 EUR |
| 2024-10-15 |
0.4456 EUR |
56,592.0431 EOS |
0.4506 EUR |
0.4355 EUR |
0.4540 EUR |
0.4434 EUR |
| 2024-10-14 |
0.4439 EUR |
69,149.8777 EOS |
0.4361 EUR |
0.4332 EUR |
0.4496 EUR |
0.4494 EUR |
| 2024-10-13 |
0.4277 EUR |
28,057.0240 EOS |
0.4336 EUR |
0.4223 EUR |
0.4356 EUR |
0.4239 EUR |
| 2024-10-12 |
0.4366 EUR |
19,093.1270 EOS |
0.4353 EUR |
0.4336 EUR |
0.4395 EUR |
0.4353 EUR |
| 2024-10-11 |
0.4295 EUR |
44,763.1816 EOS |
0.4240 EUR |
0.4233 EUR |
0.4366 EUR |
0.4346 EUR |
| 2024-10-10 |
0.4184 EUR |
105,019.1991 EOS |
0.4171 EUR |
0.4130 EUR |
0.4231 EUR |
0.4216 EUR |
| 2024-10-09 |
0.4262 EUR |
20,156.1217 EOS |
0.4251 EUR |
0.4130 EUR |
0.4303 EUR |
0.4130 EUR |
| 2024-10-08 |
0.4295 EUR |
55,979.6540 EOS |
0.4335 EUR |
0.4218 EUR |
0.4335 EUR |
0.4269 EUR |
| 2024-10-07 |
0.4374 EUR |
112,971.8142 EOS |
0.4378 EUR |
0.4309 EUR |
0.4414 EUR |
0.4366 EUR |
| 2024-10-06 |
0.4326 EUR |
16,163.7937 EOS |
0.4311 EUR |
0.4300 EUR |
0.4375 EUR |
0.4319 EUR |
| 2024-10-05 |
0.4346 EUR |
13,737.4504 EOS |
0.4344 EUR |
0.4262 EUR |
0.4360 EUR |
0.4297 EUR |
| 2024-10-04 |
0.4328 EUR |
20,083.0305 EOS |
0.4261 EUR |
0.4250 EUR |
0.4354 EUR |
0.4347 EUR |
| 2024-10-03 |
0.4203 EUR |
36,749.2217 EOS |
0.4274 EUR |
0.4131 EUR |
0.4274 EUR |
0.4238 EUR |
| 2024-10-02 |
0.4302 EUR |
26,053.6271 EOS |
0.4362 EUR |
0.4208 EUR |
0.4407 EUR |
0.4208 EUR |
| 2024-10-01 |
0.4406 EUR |
196,841.3111 EOS |
0.4655 EUR |
0.4225 EUR |
0.4725 EUR |
0.4332 EUR |
| 2024-09-30 |
0.4766 EUR |
11,159.0682 EOS |
0.4840 EUR |
0.4714 EUR |
0.4860 EUR |
0.4738 EUR |
| 2024-09-29 |
0.4810 EUR |
14,809.1058 EOS |
0.4780 EUR |
0.4743 EUR |
0.4855 EUR |
0.4829 EUR |
| 2024-09-28 |
0.4830 EUR |
9,196.0635 EOS |
0.4922 EUR |
0.4770 EUR |
0.4922 EUR |
0.4793 EUR |
| 2024-09-27 |
0.4862 EUR |
20,296.7815 EOS |
0.4807 EUR |
0.4806 EUR |
0.4909 EUR |
0.4854 EUR |
| 2024-09-26 |
0.4832 EUR |
18,237.9191 EOS |
0.4794 EUR |
0.4783 EUR |
0.4872 EUR |
0.4815 EUR |
| 2024-09-25 |
0.4755 EUR |
11,390.5638 EOS |
0.4720 EUR |
0.4678 EUR |
0.4838 EUR |
0.4746 EUR |
| 2024-09-24 |
0.4684 EUR |
10,112.8876 EOS |
0.4659 EUR |
0.4617 EUR |
0.4721 EUR |
0.4692 EUR |
| 2024-09-23 |
0.4678 EUR |
18,032.6783 EOS |
0.4665 EUR |
0.4624 EUR |
0.4716 EUR |
0.4681 EUR |
| 2024-09-22 |
0.4583 EUR |
25,752.3325 EOS |
0.4711 EUR |
0.4554 EUR |
0.4711 EUR |
0.4639 EUR |
| 2024-09-21 |
0.4693 EUR |
42,315.8594 EOS |
0.4620 EUR |
0.4620 EUR |
0.4722 EUR |
0.4714 EUR |
| 2024-09-20 |
0.4573 EUR |
34,972.7690 EOS |
0.4565 EUR |
0.4543 EUR |
0.4651 EUR |
0.4640 EUR |
| 2024-09-19 |
0.4543 EUR |
81,234.7670 EOS |
0.4415 EUR |
0.4415 EUR |
0.4598 EUR |
0.4569 EUR |
| 2024-09-18 |
0.4247 EUR |
44,103.0647 EOS |
0.4343 EUR |
0.4222 EUR |
0.4372 EUR |
0.4372 EUR |
| 2024-09-17 |
0.4297 EUR |
10,626.1794 EOS |
0.4255 EUR |
0.4250 EUR |
0.4346 EUR |
0.4326 EUR |
| 2024-09-16 |
0.4280 EUR |
15,858.3729 EOS |
0.4341 EUR |
0.4207 EUR |
0.4341 EUR |
0.4222 EUR |