Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5322 EUR |
16,044.4128 EOS |
0.5316 EUR |
0.5241 EUR |
0.5378 EUR |
0.5376 EUR |
| 2024-07-26 |
0.5233 EUR |
33,057.8888 EOS |
0.5144 EUR |
0.5144 EUR |
0.5336 EUR |
0.5326 EUR |
| 2024-07-25 |
0.5256 EUR |
50,573.0509 EOS |
0.5445 EUR |
0.4970 EUR |
0.5450 EUR |
0.5138 EUR |
| 2024-07-24 |
0.5456 EUR |
27,174.9400 EOS |
0.5304 EUR |
0.5295 EUR |
0.5601 EUR |
0.5413 EUR |
| 2024-07-23 |
0.5343 EUR |
8,472.8782 EOS |
0.5417 EUR |
0.5229 EUR |
0.5458 EUR |
0.5359 EUR |
| 2024-07-22 |
0.5471 EUR |
26,317.9664 EOS |
0.5601 EUR |
0.5399 EUR |
0.5601 EUR |
0.5456 EUR |
| 2024-07-21 |
0.5572 EUR |
16,905.4587 EOS |
0.5635 EUR |
0.5375 EUR |
0.5677 EUR |
0.5583 EUR |
| 2024-07-20 |
0.5588 EUR |
4,147.4116 EOS |
0.5586 EUR |
0.5548 EUR |
0.5627 EUR |
0.5562 EUR |
| 2024-07-19 |
0.5386 EUR |
11,288.7052 EOS |
0.5285 EUR |
0.5285 EUR |
0.5626 EUR |
0.5615 EUR |
| 2024-07-18 |
0.5445 EUR |
58,081.0372 EOS |
0.5580 EUR |
0.5253 EUR |
0.5580 EUR |
0.5312 EUR |
| 2024-07-17 |
0.5639 EUR |
65,526.9366 EOS |
0.5505 EUR |
0.5497 EUR |
0.5677 EUR |
0.5514 EUR |
| 2024-07-16 |
0.5470 EUR |
41,134.5279 EOS |
0.5455 EUR |
0.5309 EUR |
0.5607 EUR |
0.5481 EUR |
| 2024-07-15 |
0.5314 EUR |
35,236.2549 EOS |
0.5362 EUR |
0.5264 EUR |
0.5406 EUR |
0.5406 EUR |
| 2024-07-14 |
0.5167 EUR |
50,950.8013 EOS |
0.5044 EUR |
0.5017 EUR |
0.5292 EUR |
0.5291 EUR |
| 2024-07-13 |
0.4926 EUR |
41,588.4932 EOS |
0.4827 EUR |
0.4820 EUR |
0.5023 EUR |
0.4995 EUR |
| 2024-07-12 |
0.4791 EUR |
9,059.7714 EOS |
0.4799 EUR |
0.4733 EUR |
0.4821 EUR |
0.4785 EUR |
| 2024-07-11 |
0.4875 EUR |
25,743.6155 EOS |
0.4820 EUR |
0.4798 EUR |
0.4971 EUR |
0.4798 EUR |
| 2024-07-10 |
0.4830 EUR |
5,096.6442 EOS |
0.4783 EUR |
0.4783 EUR |
0.4879 EUR |
0.4804 EUR |
| 2024-07-09 |
0.4835 EUR |
88,602.7595 EOS |
0.4697 EUR |
0.4697 EUR |
0.4944 EUR |
0.4826 EUR |
| 2024-07-08 |
0.4701 EUR |
35,742.7022 EOS |
0.4448 EUR |
0.4397 EUR |
0.4784 EUR |
0.4745 EUR |
| 2024-07-07 |
0.4712 EUR |
36,771.6136 EOS |
0.4770 EUR |
0.4584 EUR |
0.4802 EUR |
0.4584 EUR |
| 2024-07-06 |
0.4729 EUR |
25,936.1929 EOS |
0.4472 EUR |
0.4461 EUR |
0.4834 EUR |
0.4821 EUR |
| 2024-07-05 |
0.4297 EUR |
102,237.4895 EOS |
0.4501 EUR |
0.4100 EUR |
0.4540 EUR |
0.4400 EUR |
| 2024-07-04 |
0.4883 EUR |
43,478.3538 EOS |
0.5206 EUR |
0.4711 EUR |
0.5206 EUR |
0.4711 EUR |
| 2024-07-03 |
0.5286 EUR |
15,187.8915 EOS |
0.5447 EUR |
0.5157 EUR |
0.5455 EUR |
0.5206 EUR |
| 2024-07-02 |
0.5413 EUR |
6,089.3732 EOS |
0.5357 EUR |
0.5357 EUR |
0.5455 EUR |
0.5420 EUR |
| 2024-07-01 |
0.5384 EUR |
10,920.6331 EOS |
0.5375 EUR |
0.5335 EUR |
0.5445 EUR |
0.5344 EUR |
| 2024-06-30 |
0.5340 EUR |
5,527.7305 EOS |
0.5258 EUR |
0.5245 EUR |
0.5391 EUR |
0.5391 EUR |
| 2024-06-29 |
0.5415 EUR |
26,004.0422 EOS |
0.5443 EUR |
0.5286 EUR |
0.5493 EUR |
0.5298 EUR |
| 2024-06-28 |
0.5507 EUR |
24,442.1799 EOS |
0.5507 EUR |
0.5438 EUR |
0.5580 EUR |
0.5471 EUR |
| 2024-06-27 |
0.5406 EUR |
112,003.3299 EOS |
0.5373 EUR |
0.5292 EUR |
0.5513 EUR |
0.5489 EUR |
| 2024-06-26 |
0.5382 EUR |
20,372.2388 EOS |
0.5389 EUR |
0.5308 EUR |
0.5431 EUR |
0.5399 EUR |
| 2024-06-25 |
0.5378 EUR |
26,778.7531 EOS |
0.5324 EUR |
0.5311 EUR |
0.5447 EUR |
0.5418 EUR |
| 2024-06-24 |
0.5109 EUR |
37,177.9448 EOS |
0.5239 EUR |
0.4898 EUR |
0.5257 EUR |
0.5257 EUR |
| 2024-06-23 |
0.5287 EUR |
26,264.4285 EOS |
0.5358 EUR |
0.5212 EUR |
0.5413 EUR |
0.5239 EUR |
| 2024-06-22 |
0.5313 EUR |
21,942.9468 EOS |
0.5288 EUR |
0.5218 EUR |
0.5404 EUR |
0.5358 EUR |
| 2024-06-21 |
0.5386 EUR |
16,892.2890 EOS |
0.5319 EUR |
0.5303 EUR |
0.5441 EUR |
0.5325 EUR |
| 2024-06-20 |
0.5414 EUR |
31,500.9856 EOS |
0.5323 EUR |
0.5260 EUR |
0.5525 EUR |
0.5361 EUR |
| 2024-06-19 |
0.5293 EUR |
74,057.6565 EOS |
0.5177 EUR |
0.5177 EUR |
0.5385 EUR |
0.5282 EUR |
| 2024-06-18 |
0.5185 EUR |
186,707.9757 EOS |
0.5733 EUR |
0.4880 EUR |
0.5733 EUR |
0.5200 EUR |
| 2024-06-17 |
0.5860 EUR |
33,794.1929 EOS |
0.6041 EUR |
0.5600 EUR |
0.6051 EUR |
0.5810 EUR |
| 2024-06-16 |
0.6153 EUR |
6,156.3014 EOS |
0.6158 EUR |
0.6075 EUR |
0.6194 EUR |
0.6114 EUR |
| 2024-06-15 |
0.6143 EUR |
8,648.5503 EOS |
0.6109 EUR |
0.6086 EUR |
0.6188 EUR |
0.6188 EUR |
| 2024-06-14 |
0.6147 EUR |
50,822.7102 EOS |
0.6282 EUR |
0.5938 EUR |
0.6395 EUR |
0.6076 EUR |
| 2024-06-13 |
0.6352 EUR |
10,390.3712 EOS |
0.6405 EUR |
0.6258 EUR |
0.6413 EUR |
0.6306 EUR |
| 2024-06-12 |
0.6478 EUR |
65,108.1978 EOS |
0.6280 EUR |
0.6280 EUR |
0.6601 EUR |
0.6508 EUR |
| 2024-06-11 |
0.6344 EUR |
32,568.6323 EOS |
0.6440 EUR |
0.6215 EUR |
0.6477 EUR |
0.6378 EUR |
| 2024-06-10 |
0.6585 EUR |
8,435.9061 EOS |
0.6550 EUR |
0.6470 EUR |
0.6662 EUR |
0.6562 EUR |
| 2024-06-09 |
0.6565 EUR |
21,182.5648 EOS |
0.6470 EUR |
0.6470 EUR |
0.6628 EUR |
0.6581 EUR |
| 2024-06-08 |
0.6570 EUR |
33,695.3127 EOS |
0.6701 EUR |
0.6437 EUR |
0.6767 EUR |
0.6516 EUR |