Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.4471 EUR |
3,812.5582 EOS |
0.4490 EUR |
0.4390 EUR |
0.4523 EUR |
0.4390 EUR |
| 2024-09-14 |
0.4486 EUR |
12,146.4095 EOS |
0.4530 EUR |
0.4472 EUR |
0.4530 EUR |
0.4498 EUR |
| 2024-09-13 |
0.4547 EUR |
15,143.4514 EOS |
0.4506 EUR |
0.4472 EUR |
0.4599 EUR |
0.4581 EUR |
| 2024-09-12 |
0.4500 EUR |
23,992.6822 EOS |
0.4511 EUR |
0.4467 EUR |
0.4523 EUR |
0.4507 EUR |
| 2024-09-11 |
0.4394 EUR |
56,615.8191 EOS |
0.4448 EUR |
0.4333 EUR |
0.4500 EUR |
0.4477 EUR |
| 2024-09-10 |
0.4451 EUR |
34,956.6115 EOS |
0.4468 EUR |
0.4404 EUR |
0.4483 EUR |
0.4448 EUR |
| 2024-09-09 |
0.4415 EUR |
65,483.9111 EOS |
0.4301 EUR |
0.4301 EUR |
0.4490 EUR |
0.4468 EUR |
| 2024-09-08 |
0.4261 EUR |
17,527.5301 EOS |
0.4217 EUR |
0.4164 EUR |
0.4338 EUR |
0.4323 EUR |
| 2024-09-07 |
0.4200 EUR |
13,590.1354 EOS |
0.4149 EUR |
0.4149 EUR |
0.4231 EUR |
0.4166 EUR |
| 2024-09-06 |
0.4202 EUR |
32,808.5073 EOS |
0.4184 EUR |
0.4063 EUR |
0.4264 EUR |
0.4087 EUR |
| 2024-09-05 |
0.4210 EUR |
29,489.5756 EOS |
0.4126 EUR |
0.4126 EUR |
0.4246 EUR |
0.4194 EUR |
| 2024-09-04 |
0.4131 EUR |
10,809.3593 EOS |
0.4129 EUR |
0.3996 EUR |
0.4202 EUR |
0.4202 EUR |
| 2024-09-03 |
0.4269 EUR |
120,548.7121 EOS |
0.4333 EUR |
0.4146 EUR |
0.4386 EUR |
0.4179 EUR |
| 2024-09-02 |
0.4207 EUR |
47,445.3187 EOS |
0.4112 EUR |
0.4111 EUR |
0.4272 EUR |
0.4253 EUR |
| 2024-09-01 |
0.4241 EUR |
8,643.5725 EOS |
0.4347 EUR |
0.4130 EUR |
0.4368 EUR |
0.4130 EUR |
| 2024-08-31 |
0.4371 EUR |
8,444.8963 EOS |
0.4412 EUR |
0.4340 EUR |
0.4433 EUR |
0.4350 EUR |
| 2024-08-30 |
0.4387 EUR |
35,348.9996 EOS |
0.4419 EUR |
0.4271 EUR |
0.4473 EUR |
0.4438 EUR |
| 2024-08-29 |
0.4451 EUR |
93,584.9770 EOS |
0.4452 EUR |
0.4372 EUR |
0.4529 EUR |
0.4376 EUR |
| 2024-08-28 |
0.4407 EUR |
58,326.6024 EOS |
0.4404 EUR |
0.4271 EUR |
0.4491 EUR |
0.4444 EUR |
| 2024-08-27 |
0.4633 EUR |
12,560.8000 EOS |
0.4687 EUR |
0.4463 EUR |
0.4687 EUR |
0.4470 EUR |
| 2024-08-26 |
0.4701 EUR |
59,681.2994 EOS |
0.4810 EUR |
0.4628 EUR |
0.4810 EUR |
0.4659 EUR |
| 2024-08-25 |
0.4820 EUR |
23,833.8854 EOS |
0.4911 EUR |
0.4754 EUR |
0.4955 EUR |
0.4848 EUR |
| 2024-08-24 |
0.4971 EUR |
28,025.5321 EOS |
0.5006 EUR |
0.4908 EUR |
0.5144 EUR |
0.4912 EUR |
| 2024-08-23 |
0.4898 EUR |
56,268.8427 EOS |
0.4732 EUR |
0.4729 EUR |
0.5041 EUR |
0.4965 EUR |
| 2024-08-22 |
0.4696 EUR |
98,803.5927 EOS |
0.4568 EUR |
0.4568 EUR |
0.4766 EUR |
0.4732 EUR |
| 2024-08-21 |
0.4565 EUR |
55,962.4880 EOS |
0.4427 EUR |
0.4427 EUR |
0.4665 EUR |
0.4631 EUR |
| 2024-08-20 |
0.4443 EUR |
45,615.2856 EOS |
0.4453 EUR |
0.4341 EUR |
0.4518 EUR |
0.4423 EUR |
| 2024-08-19 |
0.4392 EUR |
42,575.9281 EOS |
0.4434 EUR |
0.4315 EUR |
0.4471 EUR |
0.4370 EUR |
| 2024-08-18 |
0.4468 EUR |
30,370.5433 EOS |
0.4498 EUR |
0.4408 EUR |
0.4538 EUR |
0.4485 EUR |
| 2024-08-17 |
0.4559 EUR |
18,047.2047 EOS |
0.4492 EUR |
0.4492 EUR |
0.4604 EUR |
0.4551 EUR |
| 2024-08-16 |
0.4458 EUR |
21,363.0745 EOS |
0.4430 EUR |
0.4345 EUR |
0.4497 EUR |
0.4486 EUR |
| 2024-08-15 |
0.4588 EUR |
124,188.8471 EOS |
0.4580 EUR |
0.4446 EUR |
0.4672 EUR |
0.4513 EUR |
| 2024-08-14 |
0.4536 EUR |
81,426.8723 EOS |
0.4591 EUR |
0.4500 EUR |
0.4609 EUR |
0.4576 EUR |
| 2024-08-13 |
0.4626 EUR |
122,470.1617 EOS |
0.4530 EUR |
0.4488 EUR |
0.4765 EUR |
0.4642 EUR |
| 2024-08-12 |
0.4513 EUR |
34,230.8600 EOS |
0.4327 EUR |
0.4293 EUR |
0.4630 EUR |
0.4492 EUR |
| 2024-08-11 |
0.4436 EUR |
9,613.8647 EOS |
0.4467 EUR |
0.4231 EUR |
0.4539 EUR |
0.4293 EUR |
| 2024-08-10 |
0.4377 EUR |
199,038.2281 EOS |
0.4351 EUR |
0.4336 EUR |
0.4508 EUR |
0.4494 EUR |
| 2024-08-09 |
0.4383 EUR |
206,174.8774 EOS |
0.4452 EUR |
0.4314 EUR |
0.4452 EUR |
0.4315 EUR |
| 2024-08-08 |
0.4411 EUR |
76,723.7482 EOS |
0.4182 EUR |
0.4182 EUR |
0.4508 EUR |
0.4472 EUR |
| 2024-08-07 |
0.4116 EUR |
17,471.3436 EOS |
0.4214 EUR |
0.4006 EUR |
0.4299 EUR |
0.4109 EUR |
| 2024-08-06 |
0.4181 EUR |
28,406.7456 EOS |
0.4053 EUR |
0.4053 EUR |
0.4294 EUR |
0.4224 EUR |
| 2024-08-05 |
0.4106 EUR |
232,820.0029 EOS |
0.4319 EUR |
0.3700 EUR |
0.4319 EUR |
0.4072 EUR |
| 2024-08-04 |
0.4519 EUR |
395,006.0668 EOS |
0.4552 EUR |
0.4236 EUR |
0.4730 EUR |
0.4318 EUR |
| 2024-08-03 |
0.4652 EUR |
19,697.2175 EOS |
0.4745 EUR |
0.4448 EUR |
0.4809 EUR |
0.4517 EUR |
| 2024-08-02 |
0.4952 EUR |
183,502.0778 EOS |
0.5126 EUR |
0.4610 EUR |
0.5153 EUR |
0.4664 EUR |
| 2024-08-01 |
0.4971 EUR |
98,923.2113 EOS |
0.5416 EUR |
0.4758 EUR |
0.5416 EUR |
0.5020 EUR |
| 2024-07-31 |
0.5469 EUR |
28,813.3049 EOS |
0.5240 EUR |
0.5240 EUR |
0.5567 EUR |
0.5433 EUR |
| 2024-07-30 |
0.5339 EUR |
23,734.6277 EOS |
0.5309 EUR |
0.5195 EUR |
0.5444 EUR |
0.5254 EUR |
| 2024-07-29 |
0.5452 EUR |
188,873.3235 EOS |
0.5240 EUR |
0.5238 EUR |
0.5550 EUR |
0.5279 EUR |
| 2024-07-28 |
0.5251 EUR |
15,117.2485 EOS |
0.5271 EUR |
0.5182 EUR |
0.5293 EUR |
0.5203 EUR |