Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.4605 EUR |
3,932.4061 EOS |
0.4582 EUR |
0.4582 EUR |
0.4633 EUR |
0.4617 EUR |
| 2025-06-15 |
0.4591 EUR |
123,669.2226 EOS |
0.4599 EUR |
0.4547 EUR |
0.4665 EUR |
0.4564 EUR |
| 2025-06-14 |
0.4590 EUR |
135,724.1436 EOS |
0.4681 EUR |
0.4521 EUR |
0.4682 EUR |
0.4557 EUR |
| 2025-06-13 |
0.4602 EUR |
146,732.0655 EOS |
0.4850 EUR |
0.4480 EUR |
0.4850 EUR |
0.4613 EUR |
| 2025-06-12 |
0.5317 EUR |
21,075.1202 EOS |
0.5426 EUR |
0.5170 EUR |
0.5444 EUR |
0.5212 EUR |
| 2025-06-11 |
0.5747 EUR |
117,332.9890 EOS |
0.5258 EUR |
0.5251 EUR |
0.6147 EUR |
0.5443 EUR |
| 2025-06-10 |
0.5080 EUR |
83,198.5899 EOS |
0.5256 EUR |
0.5037 EUR |
0.5279 EUR |
0.5093 EUR |
| 2025-06-09 |
0.5065 EUR |
102,811.7531 EOS |
0.5116 EUR |
0.4816 EUR |
0.5147 EUR |
0.5100 EUR |
| 2025-06-08 |
0.5107 EUR |
65,909.3070 EOS |
0.5154 EUR |
0.5024 EUR |
0.5207 EUR |
0.5127 EUR |
| 2025-06-07 |
0.5208 EUR |
51,696.3760 EOS |
0.5166 EUR |
0.5165 EUR |
0.5255 EUR |
0.5178 EUR |
| 2025-06-06 |
0.5113 EUR |
124,287.8344 EOS |
0.5050 EUR |
0.4998 EUR |
0.5299 EUR |
0.5112 EUR |
| 2025-06-05 |
0.5138 EUR |
224,238.8666 EOS |
0.5472 EUR |
0.4801 EUR |
0.5585 EUR |
0.5091 EUR |
| 2025-06-04 |
0.5655 EUR |
70,131.7321 EOS |
0.5657 EUR |
0.5486 EUR |
0.5786 EUR |
0.5518 EUR |
| 2025-06-03 |
0.5681 EUR |
33,222.3041 EOS |
0.5711 EUR |
0.5567 EUR |
0.5786 EUR |
0.5718 EUR |
| 2025-06-02 |
0.5554 EUR |
269,861.9363 EOS |
0.5686 EUR |
0.5433 EUR |
0.5727 EUR |
0.5598 EUR |
| 2025-06-01 |
0.5397 EUR |
206,314.9300 EOS |
0.5467 EUR |
0.5309 EUR |
0.5967 EUR |
0.5891 EUR |
| 2025-05-31 |
0.5451 EUR |
474,020.2784 EOS |
0.5404 EUR |
0.5134 EUR |
0.5652 EUR |
0.5636 EUR |
| 2025-05-30 |
0.5970 EUR |
1,836,475.6891 EOS |
0.6120 EUR |
0.5045 EUR |
0.6624 EUR |
0.5300 EUR |
| 2025-05-29 |
0.6599 EUR |
516,054.7113 EOS |
0.6786 EUR |
0.6455 EUR |
0.6868 EUR |
0.6461 EUR |
| 2025-05-28 |
0.6652 EUR |
781,959.6033 EOS |
0.6878 EUR |
0.6400 EUR |
0.6931 EUR |
0.6566 EUR |
| 2025-05-27 |
0.6705 EUR |
228,964.3922 EOS |
0.6746 EUR |
0.6627 EUR |
0.6964 EUR |
0.6821 EUR |
| 2025-05-26 |
0.6760 EUR |
750,577.2197 EOS |
0.6739 EUR |
0.6638 EUR |
0.7015 EUR |
0.6746 EUR |
| 2025-05-25 |
0.6702 EUR |
319,422.9651 EOS |
0.6453 EUR |
0.6298 EUR |
0.7032 EUR |
0.6646 EUR |
| 2025-05-24 |
0.6488 EUR |
50,008.4940 EOS |
0.6504 EUR |
0.6373 EUR |
0.6621 EUR |
0.6409 EUR |
| 2025-05-23 |
0.6779 EUR |
620,714.2331 EOS |
0.6739 EUR |
0.6442 EUR |
0.7248 EUR |
0.6442 EUR |
| 2025-05-22 |
0.6749 EUR |
245,469.0645 EOS |
0.6668 EUR |
0.6635 EUR |
0.6848 EUR |
0.6752 EUR |
| 2025-05-21 |
0.6644 EUR |
579,760.2782 EOS |
0.7008 EUR |
0.6378 EUR |
0.7008 EUR |
0.6491 EUR |
| 2025-05-20 |
0.6891 EUR |
127,866.2275 EOS |
0.6923 EUR |
0.6748 EUR |
0.6998 EUR |
0.6886 EUR |
| 2025-05-19 |
0.6789 EUR |
215,605.0608 EOS |
0.7274 EUR |
0.6696 EUR |
0.7274 EUR |
0.6825 EUR |
| 2025-05-18 |
0.7235 EUR |
113,620.8376 EOS |
0.7210 EUR |
0.6939 EUR |
0.7566 EUR |
0.7133 EUR |
| 2025-05-17 |
0.7262 EUR |
113,833.4525 EOS |
0.7404 EUR |
0.6996 EUR |
0.7431 EUR |
0.7078 EUR |
| 2025-05-16 |
0.7508 EUR |
473,091.6033 EOS |
0.7013 EUR |
0.7013 EUR |
0.7746 EUR |
0.7542 EUR |
| 2025-05-15 |
0.6941 EUR |
226,136.2699 EOS |
0.7098 EUR |
0.6784 EUR |
0.7182 EUR |
0.7098 EUR |
| 2025-05-14 |
0.7514 EUR |
306,231.2678 EOS |
0.7943 EUR |
0.7232 EUR |
0.8112 EUR |
0.7263 EUR |
| 2025-05-13 |
0.7766 EUR |
160,307.9022 EOS |
0.7881 EUR |
0.7555 EUR |
0.8008 EUR |
0.8008 EUR |
| 2025-05-12 |
0.8261 EUR |
309,573.9124 EOS |
0.8222 EUR |
0.7704 EUR |
0.8768 EUR |
0.7899 EUR |
| 2025-05-11 |
0.8126 EUR |
167,292.5668 EOS |
0.8337 EUR |
0.7965 EUR |
0.8366 EUR |
0.7992 EUR |
| 2025-05-10 |
0.8364 EUR |
429,309.0122 EOS |
0.7599 EUR |
0.7589 EUR |
0.8850 EUR |
0.8363 EUR |
| 2025-05-09 |
0.7586 EUR |
269,129.6174 EOS |
0.7659 EUR |
0.7447 EUR |
0.7877 EUR |
0.7522 EUR |
| 2025-05-08 |
0.7451 EUR |
496,106.8973 EOS |
0.7336 EUR |
0.7122 EUR |
0.7700 EUR |
0.7644 EUR |
| 2025-05-07 |
0.6566 EUR |
249,576.5074 EOS |
0.6102 EUR |
0.6071 EUR |
0.6950 EUR |
0.6847 EUR |
| 2025-05-06 |
0.6080 EUR |
32,185.6705 EOS |
0.6180 EUR |
0.6024 EUR |
0.6270 EUR |
0.6052 EUR |
| 2025-05-05 |
0.6269 EUR |
18,964.5675 EOS |
0.6130 EUR |
0.6130 EUR |
0.6392 EUR |
0.6325 EUR |
| 2025-05-04 |
0.6184 EUR |
36,067.0936 EOS |
0.6408 EUR |
0.6068 EUR |
0.6408 EUR |
0.6070 EUR |
| 2025-05-03 |
0.6370 EUR |
31,981.6674 EOS |
0.6336 EUR |
0.6328 EUR |
0.6439 EUR |
0.6414 EUR |
| 2025-05-02 |
0.6500 EUR |
386,600.6277 EOS |
0.6251 EUR |
0.6181 EUR |
0.6731 EUR |
0.6387 EUR |
| 2025-05-01 |
0.5974 EUR |
112,595.3433 EOS |
0.5939 EUR |
0.5923 EUR |
0.6086 EUR |
0.6078 EUR |
| 2025-04-30 |
0.5944 EUR |
56,973.1400 EOS |
0.5980 EUR |
0.5758 EUR |
0.6078 EUR |
0.5839 EUR |
| 2025-04-29 |
0.6070 EUR |
61,604.4154 EOS |
0.6030 EUR |
0.5995 EUR |
0.6113 EUR |
0.6050 EUR |
| 2025-04-28 |
0.5976 EUR |
76,508.4716 EOS |
0.5910 EUR |
0.5827 EUR |
0.6111 EUR |
0.6111 EUR |