Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.6948 EUR |
36,446.2253 EOS |
0.6919 EUR |
0.6732 EUR |
0.7165 EUR |
0.7156 EUR |
| 2024-04-17 |
0.6827 EUR |
106,187.5532 EOS |
0.7049 EUR |
0.6660 EUR |
0.7116 EUR |
0.6935 EUR |
| 2024-04-16 |
0.6989 EUR |
26,824.3562 EOS |
0.7124 EUR |
0.6783 EUR |
0.7158 EUR |
0.7109 EUR |
| 2024-04-15 |
0.7307 EUR |
76,433.9166 EOS |
0.7231 EUR |
0.6788 EUR |
0.7690 EUR |
0.7151 EUR |
| 2024-04-14 |
0.7104 EUR |
333,995.6512 EOS |
0.6996 EUR |
0.6710 EUR |
0.7418 EUR |
0.7281 EUR |
| 2024-04-13 |
0.7620 EUR |
282,813.9520 EOS |
0.8852 EUR |
0.6122 EUR |
0.8859 EUR |
0.6960 EUR |
| 2024-04-12 |
0.9738 EUR |
417,547.0088 EOS |
1.0503 EUR |
0.7725 EUR |
1.0775 EUR |
0.8823 EUR |
| 2024-04-11 |
1.0290 EUR |
130,805.5701 EOS |
0.9830 EUR |
0.9802 EUR |
1.0559 EUR |
1.0439 EUR |
| 2024-04-10 |
0.9652 EUR |
56,602.6817 EOS |
0.9920 EUR |
0.9397 EUR |
0.9920 EUR |
0.9809 EUR |
| 2024-04-09 |
1.0136 EUR |
444,194.3171 EOS |
1.0133 EUR |
0.9839 EUR |
1.0462 EUR |
0.9918 EUR |
| 2024-04-08 |
1.0088 EUR |
328,368.2576 EOS |
0.9477 EUR |
0.9356 EUR |
1.0500 EUR |
1.0225 EUR |
| 2024-04-07 |
0.9499 EUR |
35,501.3786 EOS |
0.9424 EUR |
0.9399 EUR |
0.9625 EUR |
0.9460 EUR |
| 2024-04-06 |
0.9265 EUR |
16,026.2523 EOS |
0.9188 EUR |
0.9178 EUR |
0.9386 EUR |
0.9357 EUR |
| 2024-04-05 |
0.9127 EUR |
24,608.5236 EOS |
0.9164 EUR |
0.8821 EUR |
0.9277 EUR |
0.9161 EUR |
| 2024-04-04 |
0.9079 EUR |
33,763.0172 EOS |
0.8837 EUR |
0.8720 EUR |
0.9278 EUR |
0.9064 EUR |
| 2024-04-03 |
0.8994 EUR |
51,583.3240 EOS |
0.9012 EUR |
0.8674 EUR |
0.9204 EUR |
0.8869 EUR |
| 2024-04-02 |
0.9109 EUR |
99,915.9808 EOS |
0.9682 EUR |
0.8851 EUR |
0.9682 EUR |
0.9070 EUR |
| 2024-04-01 |
0.9828 EUR |
63,755.2609 EOS |
1.0215 EUR |
0.9482 EUR |
1.0320 EUR |
0.9668 EUR |
| 2024-03-31 |
1.0186 EUR |
73,655.1965 EOS |
0.9965 EUR |
0.9965 EUR |
1.0278 EUR |
1.0215 EUR |
| 2024-03-30 |
1.0116 EUR |
34,611.6270 EOS |
1.0249 EUR |
0.9972 EUR |
1.0249 EUR |
0.9986 EUR |
| 2024-03-29 |
1.0316 EUR |
163,361.0270 EOS |
1.0175 EUR |
1.0018 EUR |
1.0532 EUR |
1.0252 EUR |
| 2024-03-28 |
0.9992 EUR |
177,389.9028 EOS |
0.9819 EUR |
0.9570 EUR |
1.0391 EUR |
1.0175 EUR |
| 2024-03-27 |
0.9864 EUR |
205,886.5376 EOS |
1.0026 EUR |
0.9649 EUR |
1.0194 EUR |
0.9831 EUR |
| 2024-03-26 |
0.9987 EUR |
88,353.3199 EOS |
0.9885 EUR |
0.9799 EUR |
1.0126 EUR |
1.0047 EUR |
| 2024-03-25 |
0.9748 EUR |
164,905.1180 EOS |
0.9697 EUR |
0.9609 EUR |
1.0021 EUR |
0.9905 EUR |
| 2024-03-24 |
0.9606 EUR |
63,179.8122 EOS |
0.9631 EUR |
0.9432 EUR |
0.9729 EUR |
0.9724 EUR |
| 2024-03-23 |
0.9650 EUR |
452,964.4720 EOS |
0.9047 EUR |
0.9021 EUR |
0.9827 EUR |
0.9651 EUR |
| 2024-03-22 |
0.9065 EUR |
66,286.4874 EOS |
0.9327 EUR |
0.8785 EUR |
0.9359 EUR |
0.8914 EUR |
| 2024-03-21 |
0.9253 EUR |
225,647.0955 EOS |
0.9200 EUR |
0.8999 EUR |
0.9459 EUR |
0.9338 EUR |
| 2024-03-20 |
0.8643 EUR |
208,815.5277 EOS |
0.8422 EUR |
0.8074 EUR |
0.9245 EUR |
0.9197 EUR |
| 2024-03-19 |
0.8534 EUR |
234,124.6336 EOS |
0.9077 EUR |
0.8110 EUR |
0.9077 EUR |
0.8274 EUR |
| 2024-03-18 |
0.9048 EUR |
97,162.1382 EOS |
0.9310 EUR |
0.8779 EUR |
0.9592 EUR |
0.8998 EUR |
| 2024-03-17 |
0.9105 EUR |
75,233.1985 EOS |
0.9054 EUR |
0.8561 EUR |
0.9390 EUR |
0.9297 EUR |
| 2024-03-16 |
0.9380 EUR |
176,900.0899 EOS |
0.9782 EUR |
0.8860 EUR |
0.9975 EUR |
0.9057 EUR |
| 2024-03-15 |
0.9784 EUR |
783,225.7232 EOS |
1.0499 EUR |
0.9199 EUR |
1.0625 EUR |
0.9764 EUR |
| 2024-03-14 |
1.0527 EUR |
176,428.8540 EOS |
1.0791 EUR |
0.9868 EUR |
1.1058 EUR |
1.0478 EUR |
| 2024-03-13 |
1.0867 EUR |
149,288.2521 EOS |
1.0853 EUR |
1.0573 EUR |
1.1137 EUR |
1.0819 EUR |
| 2024-03-12 |
1.0906 EUR |
391,312.1137 EOS |
1.1263 EUR |
1.0146 EUR |
1.1302 EUR |
1.0768 EUR |
| 2024-03-11 |
1.1095 EUR |
517,700.1579 EOS |
1.0441 EUR |
1.0027 EUR |
1.1613 EUR |
1.1230 EUR |
| 2024-03-10 |
1.0676 EUR |
162,685.2684 EOS |
1.0979 EUR |
1.0291 EUR |
1.1128 EUR |
1.0427 EUR |
| 2024-03-09 |
1.1011 EUR |
229,938.4458 EOS |
1.0914 EUR |
1.0798 EUR |
1.1245 EUR |
1.1029 EUR |
| 2024-03-08 |
1.1175 EUR |
1,131,189.2054 EOS |
1.1470 EUR |
1.0400 EUR |
1.2180 EUR |
1.0893 EUR |
| 2024-03-07 |
1.1375 EUR |
2,415,806.6294 EOS |
0.9798 EUR |
0.9798 EUR |
1.2506 EUR |
1.1176 EUR |
| 2024-03-06 |
0.9472 EUR |
276,345.5743 EOS |
0.9484 EUR |
0.9004 EUR |
0.9821 EUR |
0.9692 EUR |
| 2024-03-05 |
1.0178 EUR |
1,796,174.1388 EOS |
1.0176 EUR |
0.8379 EUR |
1.0726 EUR |
0.9335 EUR |
| 2024-03-04 |
1.0182 EUR |
521,268.7697 EOS |
0.9877 EUR |
0.9751 EUR |
1.0578 EUR |
1.0152 EUR |
| 2024-03-03 |
0.9878 EUR |
439,834.1302 EOS |
1.0287 EUR |
0.9104 EUR |
1.0287 EUR |
0.9942 EUR |
| 2024-03-02 |
0.9517 EUR |
1,453,929.3824 EOS |
0.8434 EUR |
0.8396 EUR |
1.0425 EUR |
1.0348 EUR |
| 2024-03-01 |
0.8165 EUR |
122,117.9735 EOS |
0.7966 EUR |
0.7947 EUR |
0.8360 EUR |
0.8355 EUR |
| 2024-02-29 |
0.8022 EUR |
435,829.5415 EOS |
0.7663 EUR |
0.7633 EUR |
0.8265 EUR |
0.7883 EUR |