Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.4649 EUR |
9,118.9661 EOS |
0.4611 EUR |
0.4586 EUR |
0.4725 EUR |
0.4663 EUR |
| 2025-07-10 |
0.4333 EUR |
170,662.0650 EOS |
0.4393 EUR |
0.3700 EUR |
0.4652 EUR |
0.4604 EUR |
| 2025-07-09 |
0.4296 EUR |
13,064.3213 EOS |
0.4283 EUR |
0.4251 EUR |
0.4387 EUR |
0.4342 EUR |
| 2025-07-08 |
0.4175 EUR |
81,289.4639 EOS |
0.4116 EUR |
0.4097 EUR |
0.4369 EUR |
0.4286 EUR |
| 2025-07-07 |
0.4364 EUR |
58,487.9045 EOS |
0.4098 EUR |
0.4053 EUR |
0.4747 EUR |
0.4125 EUR |
| 2025-07-06 |
0.4093 EUR |
5,241.8076 EOS |
0.4090 EUR |
0.4050 EUR |
0.4164 EUR |
0.4092 EUR |
| 2025-07-05 |
0.4057 EUR |
9,272.0165 EOS |
0.4068 EUR |
0.4005 EUR |
0.4102 EUR |
0.4005 EUR |
| 2025-07-04 |
0.4103 EUR |
7,656.9460 EOS |
0.4176 EUR |
0.4027 EUR |
0.4176 EUR |
0.4110 EUR |
| 2025-07-03 |
0.4250 EUR |
2,781.6459 EOS |
0.4176 EUR |
0.4176 EUR |
0.4300 EUR |
0.4231 EUR |
| 2025-07-02 |
0.4069 EUR |
1,284.9661 EOS |
0.4034 EUR |
0.4020 EUR |
0.4129 EUR |
0.4125 EUR |
| 2025-07-01 |
0.4108 EUR |
1,828.2011 EOS |
0.4143 EUR |
0.4098 EUR |
0.4143 EUR |
0.4124 EUR |
| 2025-06-30 |
0.4251 EUR |
3,612.4285 EOS |
0.4278 EUR |
0.4196 EUR |
0.4281 EUR |
0.4225 EUR |
| 2025-06-29 |
0.4234 EUR |
10,666.8896 EOS |
0.4260 EUR |
0.4194 EUR |
0.4274 EUR |
0.4256 EUR |
| 2025-06-28 |
0.4204 EUR |
6,843.1032 EOS |
0.4224 EUR |
0.4152 EUR |
0.4271 EUR |
0.4235 EUR |
| 2025-06-27 |
0.4175 EUR |
53,775.9846 EOS |
0.4206 EUR |
0.4083 EUR |
0.4263 EUR |
0.4128 EUR |
| 2025-06-26 |
0.4237 EUR |
22,907.2005 EOS |
0.4314 EUR |
0.3952 EUR |
0.4343 EUR |
0.4195 EUR |
| 2025-06-25 |
0.4391 EUR |
30,679.2124 EOS |
0.4473 EUR |
0.4287 EUR |
0.4500 EUR |
0.4346 EUR |
| 2025-06-24 |
0.4466 EUR |
44,223.3721 EOS |
0.4415 EUR |
0.4383 EUR |
0.4545 EUR |
0.4412 EUR |
| 2025-06-23 |
0.4251 EUR |
65,414.0570 EOS |
0.4164 EUR |
0.4164 EUR |
0.4314 EUR |
0.4284 EUR |
| 2025-06-22 |
0.4120 EUR |
1,174.5018 EOS |
0.4114 EUR |
0.4056 EUR |
0.4164 EUR |
0.4089 EUR |
| 2025-06-21 |
0.4339 EUR |
35,816.6686 EOS |
0.4375 EUR |
0.4241 EUR |
0.4398 EUR |
0.4248 EUR |
| 2025-06-20 |
0.4472 EUR |
14,486.9362 EOS |
0.4423 EUR |
0.4395 EUR |
0.4536 EUR |
0.4517 EUR |
| 2025-06-19 |
0.4447 EUR |
61,634.3936 EOS |
0.4473 EUR |
0.4396 EUR |
0.4474 EUR |
0.4405 EUR |
| 2025-06-18 |
0.4431 EUR |
7,186.6847 EOS |
0.4397 EUR |
0.4397 EUR |
0.4449 EUR |
0.4449 EUR |
| 2025-06-17 |
0.4490 EUR |
31,837.2379 EOS |
0.4534 EUR |
0.4450 EUR |
0.4614 EUR |
0.4461 EUR |
| 2025-06-16 |
0.4646 EUR |
197,324.0281 EOS |
0.4582 EUR |
0.4582 EUR |
0.4706 EUR |
0.4685 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 |