Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.6639 EUR |
283,671.1047 EOS |
0.7234 EUR |
0.6191 EUR |
0.7387 EUR |
0.6721 EUR |
| 2024-06-06 |
0.7256 EUR |
38,857.8253 EOS |
0.7386 EUR |
0.7132 EUR |
0.7386 EUR |
0.7225 EUR |
| 2024-06-05 |
0.7429 EUR |
40,110.7095 EOS |
0.7437 EUR |
0.7368 EUR |
0.7486 EUR |
0.7425 EUR |
| 2024-06-04 |
0.7318 EUR |
20,910.1378 EOS |
0.7344 EUR |
0.7237 EUR |
0.7472 EUR |
0.7472 EUR |
| 2024-06-03 |
0.7504 EUR |
21,361.4573 EOS |
0.7347 EUR |
0.7347 EUR |
0.7587 EUR |
0.7363 EUR |
| 2024-06-02 |
0.7460 EUR |
23,159.5456 EOS |
0.7477 EUR |
0.7317 EUR |
0.7540 EUR |
0.7328 EUR |
| 2024-06-01 |
0.7460 EUR |
51,580.1136 EOS |
0.7521 EUR |
0.7414 EUR |
0.7521 EUR |
0.7471 EUR |
| 2024-05-31 |
0.7443 EUR |
30,013.4898 EOS |
0.7412 EUR |
0.7333 EUR |
0.7633 EUR |
0.7510 EUR |
| 2024-05-30 |
0.7485 EUR |
21,038.5407 EOS |
0.7486 EUR |
0.7306 EUR |
0.7596 EUR |
0.7533 EUR |
| 2024-05-29 |
0.7487 EUR |
42,806.4017 EOS |
0.7434 EUR |
0.7430 EUR |
0.7573 EUR |
0.7481 EUR |
| 2024-05-28 |
0.7467 EUR |
72,698.2979 EOS |
0.7680 EUR |
0.7343 EUR |
0.7680 EUR |
0.7480 EUR |
| 2024-05-27 |
0.7710 EUR |
19,484.4485 EOS |
0.7665 EUR |
0.7594 EUR |
0.7824 EUR |
0.7747 EUR |
| 2024-05-26 |
0.7711 EUR |
34,745.2470 EOS |
0.7781 EUR |
0.7600 EUR |
0.7799 EUR |
0.7683 EUR |
| 2024-05-25 |
0.7860 EUR |
27,842.8508 EOS |
0.7766 EUR |
0.7766 EUR |
0.7938 EUR |
0.7827 EUR |
| 2024-05-24 |
0.7645 EUR |
17,294.4001 EOS |
0.7606 EUR |
0.7492 EUR |
0.7757 EUR |
0.7723 EUR |
| 2024-05-23 |
0.7618 EUR |
19,957.2976 EOS |
0.7845 EUR |
0.7262 EUR |
0.7918 EUR |
0.7564 EUR |
| 2024-05-22 |
0.7851 EUR |
54,441.4671 EOS |
0.7942 EUR |
0.7711 EUR |
0.7942 EUR |
0.7788 EUR |
| 2024-05-21 |
0.7938 EUR |
66,925.7739 EOS |
0.7830 EUR |
0.7639 EUR |
0.8165 EUR |
0.7952 EUR |
| 2024-05-20 |
0.7562 EUR |
47,537.0396 EOS |
0.7219 EUR |
0.7193 EUR |
0.7833 EUR |
0.7813 EUR |
| 2024-05-19 |
0.7376 EUR |
8,436.3418 EOS |
0.7443 EUR |
0.7175 EUR |
0.7524 EUR |
0.7191 EUR |
| 2024-05-18 |
0.7498 EUR |
13,172.6428 EOS |
0.7543 EUR |
0.7424 EUR |
0.7582 EUR |
0.7468 EUR |
| 2024-05-17 |
0.7502 EUR |
39,740.0508 EOS |
0.7360 EUR |
0.7342 EUR |
0.7621 EUR |
0.7570 EUR |
| 2024-05-16 |
0.7380 EUR |
36,344.1859 EOS |
0.7364 EUR |
0.7277 EUR |
0.7456 EUR |
0.7312 EUR |
| 2024-05-15 |
0.7195 EUR |
49,948.1586 EOS |
0.7048 EUR |
0.6906 EUR |
0.7371 EUR |
0.7338 EUR |
| 2024-05-14 |
0.7221 EUR |
31,114.3802 EOS |
0.7276 EUR |
0.7013 EUR |
0.7319 EUR |
0.7055 EUR |
| 2024-05-13 |
0.7228 EUR |
83,463.9584 EOS |
0.7238 EUR |
0.6992 EUR |
0.7311 EUR |
0.7264 EUR |
| 2024-05-12 |
0.7248 EUR |
17,873.6268 EOS |
0.7246 EUR |
0.7155 EUR |
0.7388 EUR |
0.7216 EUR |
| 2024-05-11 |
0.7329 EUR |
10,907.2174 EOS |
0.7346 EUR |
0.7243 EUR |
0.7405 EUR |
0.7258 EUR |
| 2024-05-10 |
0.7437 EUR |
36,632.6491 EOS |
0.7568 EUR |
0.7264 EUR |
0.7829 EUR |
0.7291 EUR |
| 2024-05-09 |
0.7490 EUR |
18,326.2605 EOS |
0.7397 EUR |
0.7354 EUR |
0.7582 EUR |
0.7563 EUR |
| 2024-05-08 |
0.7444 EUR |
25,150.3222 EOS |
0.7382 EUR |
0.7262 EUR |
0.7579 EUR |
0.7437 EUR |
| 2024-05-07 |
0.7583 EUR |
22,304.0029 EOS |
0.7566 EUR |
0.7484 EUR |
0.7640 EUR |
0.7503 EUR |
| 2024-05-06 |
0.7739 EUR |
42,387.3066 EOS |
0.7637 EUR |
0.7594 EUR |
0.7871 EUR |
0.7646 EUR |
| 2024-05-05 |
0.7645 EUR |
42,225.8026 EOS |
0.7592 EUR |
0.7500 EUR |
0.7713 EUR |
0.7654 EUR |
| 2024-05-04 |
0.7659 EUR |
20,932.5254 EOS |
0.7701 EUR |
0.7568 EUR |
0.7764 EUR |
0.7599 EUR |
| 2024-05-03 |
0.7656 EUR |
56,591.7205 EOS |
0.7609 EUR |
0.7455 EUR |
0.7800 EUR |
0.7727 EUR |
| 2024-05-02 |
0.7463 EUR |
48,397.5234 EOS |
0.7253 EUR |
0.7176 EUR |
0.7765 EUR |
0.7680 EUR |
| 2024-05-01 |
0.7044 EUR |
63,719.4212 EOS |
0.7100 EUR |
0.6692 EUR |
0.7296 EUR |
0.7271 EUR |
| 2024-04-30 |
0.7170 EUR |
140,880.5596 EOS |
0.7570 EUR |
0.6930 EUR |
0.7706 EUR |
0.7100 EUR |
| 2024-04-29 |
0.7374 EUR |
44,893.6796 EOS |
0.7391 EUR |
0.7220 EUR |
0.7510 EUR |
0.7372 EUR |
| 2024-04-28 |
0.7571 EUR |
20,344.3251 EOS |
0.7563 EUR |
0.7363 EUR |
0.7750 EUR |
0.7430 EUR |
| 2024-04-27 |
0.7671 EUR |
25,677.6154 EOS |
0.7716 EUR |
0.7531 EUR |
0.7834 EUR |
0.7583 EUR |
| 2024-04-26 |
0.7610 EUR |
170,244.4835 EOS |
0.7813 EUR |
0.7487 EUR |
0.7934 EUR |
0.7763 EUR |
| 2024-04-25 |
0.8369 EUR |
1,301,802.8182 EOS |
0.7668 EUR |
0.7668 EUR |
0.9045 EUR |
0.7875 EUR |
| 2024-04-24 |
0.7965 EUR |
62,722.3818 EOS |
0.7826 EUR |
0.7679 EUR |
0.8202 EUR |
0.7694 EUR |
| 2024-04-23 |
0.7864 EUR |
36,039.5741 EOS |
0.7972 EUR |
0.7805 EUR |
0.8039 EUR |
0.7828 EUR |
| 2024-04-22 |
0.7987 EUR |
100,468.2763 EOS |
0.7788 EUR |
0.7729 EUR |
0.8129 EUR |
0.8011 EUR |
| 2024-04-21 |
0.7631 EUR |
62,447.9510 EOS |
0.7658 EUR |
0.7509 EUR |
0.7791 EUR |
0.7642 EUR |
| 2024-04-20 |
0.7618 EUR |
80,144.0681 EOS |
0.7390 EUR |
0.7302 EUR |
0.7817 EUR |
0.7724 EUR |
| 2024-04-19 |
0.7150 EUR |
59,075.8730 EOS |
0.7199 EUR |
0.6707 EUR |
0.7439 EUR |
0.7393 EUR |