Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.7460 EUR |
42,274.5088 EOS |
0.7423 EUR |
0.7356 EUR |
0.7522 EUR |
0.7518 EUR |
| 2024-05-08 |
0.7389 EUR |
49,725.2748 EOS |
0.7323 EUR |
0.7259 EUR |
0.7535 EUR |
0.7395 EUR |
| 2024-05-07 |
0.7526 EUR |
45,432.4924 EOS |
0.7579 EUR |
0.7389 EUR |
0.7633 EUR |
0.7426 EUR |
| 2024-05-06 |
0.7722 EUR |
33,863.1470 EOS |
0.7687 EUR |
0.7572 EUR |
0.7877 EUR |
0.7621 EUR |
| 2024-05-05 |
0.7642 EUR |
51,868.3178 EOS |
0.7618 EUR |
0.7526 EUR |
0.7701 EUR |
0.7682 EUR |
| 2024-05-04 |
0.7657 EUR |
21,715.5121 EOS |
0.7689 EUR |
0.7611 EUR |
0.7729 EUR |
0.7612 EUR |
| 2024-05-03 |
0.7598 EUR |
61,078.6126 EOS |
0.7634 EUR |
0.7470 EUR |
0.7802 EUR |
0.7725 EUR |
| 2024-05-02 |
0.7441 EUR |
59,782.6280 EOS |
0.7149 EUR |
0.7113 EUR |
0.7750 EUR |
0.7732 EUR |
| 2024-05-01 |
0.6976 EUR |
185,608.0288 EOS |
0.7046 EUR |
0.6665 EUR |
0.7293 EUR |
0.7261 EUR |
| 2024-04-30 |
0.7065 EUR |
143,269.8718 EOS |
0.7566 EUR |
0.6939 EUR |
0.7673 EUR |
0.7054 EUR |
| 2024-04-29 |
0.7345 EUR |
40,436.1919 EOS |
0.7393 EUR |
0.7218 EUR |
0.7502 EUR |
0.7480 EUR |
| 2024-04-28 |
0.7466 EUR |
62,151.0672 EOS |
0.7532 EUR |
0.7358 EUR |
0.7731 EUR |
0.7358 EUR |
| 2024-04-27 |
0.7636 EUR |
24,145.6202 EOS |
0.7714 EUR |
0.7490 EUR |
0.7822 EUR |
0.7604 EUR |
| 2024-04-26 |
0.7640 EUR |
52,279.7917 EOS |
0.7810 EUR |
0.7463 EUR |
0.7929 EUR |
0.7914 EUR |
| 2024-04-25 |
0.8396 EUR |
590,782.2999 EOS |
0.7680 EUR |
0.7680 EUR |
0.8974 EUR |
0.7928 EUR |
| 2024-04-24 |
0.7851 EUR |
72,021.5580 EOS |
0.7826 EUR |
0.7602 EUR |
0.8218 EUR |
0.7690 EUR |
| 2024-04-23 |
0.7863 EUR |
25,652.4293 EOS |
0.7984 EUR |
0.7803 EUR |
0.7993 EUR |
0.7870 EUR |
| 2024-04-22 |
0.7911 EUR |
211,372.7185 EOS |
0.7632 EUR |
0.7616 EUR |
0.8110 EUR |
0.7999 EUR |
| 2024-04-21 |
0.7668 EUR |
46,117.9715 EOS |
0.7718 EUR |
0.7524 EUR |
0.7790 EUR |
0.7642 EUR |
| 2024-04-20 |
0.7511 EUR |
42,047.6080 EOS |
0.7304 EUR |
0.7289 EUR |
0.7806 EUR |
0.7743 EUR |
| 2024-04-19 |
0.7159 EUR |
73,376.2306 EOS |
0.7160 EUR |
0.6682 EUR |
0.7443 EUR |
0.7367 EUR |
| 2024-04-18 |
0.6890 EUR |
81,553.1906 EOS |
0.6873 EUR |
0.6726 EUR |
0.7158 EUR |
0.7137 EUR |
| 2024-04-17 |
0.6873 EUR |
123,155.8929 EOS |
0.7071 EUR |
0.6646 EUR |
0.7127 EUR |
0.6932 EUR |
| 2024-04-16 |
0.6937 EUR |
75,137.5122 EOS |
0.7082 EUR |
0.6787 EUR |
0.7134 EUR |
0.7031 EUR |
| 2024-04-15 |
0.7322 EUR |
54,751.9263 EOS |
0.7264 EUR |
0.6775 EUR |
0.7674 EUR |
0.6965 EUR |
| 2024-04-14 |
0.6931 EUR |
156,648.6686 EOS |
0.6919 EUR |
0.6694 EUR |
0.7247 EUR |
0.7015 EUR |
| 2024-04-13 |
0.7083 EUR |
336,024.5027 EOS |
0.8816 EUR |
0.6161 EUR |
0.8837 EUR |
0.6829 EUR |
| 2024-04-12 |
0.9700 EUR |
890,855.5914 EOS |
1.0448 EUR |
0.7850 EUR |
1.0782 EUR |
0.8785 EUR |
| 2024-04-11 |
1.0220 EUR |
179,346.7119 EOS |
0.9854 EUR |
0.9810 EUR |
1.0548 EUR |
1.0451 EUR |
| 2024-04-10 |
0.9543 EUR |
156,768.5761 EOS |
0.9845 EUR |
0.9301 EUR |
0.9883 EUR |
0.9843 EUR |
| 2024-04-09 |
1.0154 EUR |
59,621.3822 EOS |
1.0049 EUR |
0.9802 EUR |
1.0447 EUR |
0.9802 EUR |
| 2024-04-08 |
1.0109 EUR |
96,633.4660 EOS |
0.9446 EUR |
0.9312 EUR |
1.0544 EUR |
1.0220 EUR |
| 2024-04-07 |
0.9556 EUR |
40,105.7996 EOS |
0.9456 EUR |
0.9414 EUR |
0.9601 EUR |
0.9461 EUR |
| 2024-04-06 |
0.9263 EUR |
23,898.0281 EOS |
0.9227 EUR |
0.9210 EUR |
0.9384 EUR |
0.9384 EUR |
| 2024-04-05 |
0.9017 EUR |
40,013.1558 EOS |
0.9098 EUR |
0.8779 EUR |
0.9258 EUR |
0.9206 EUR |
| 2024-04-04 |
0.9059 EUR |
18,328.5940 EOS |
0.8872 EUR |
0.8714 EUR |
0.9224 EUR |
0.9073 EUR |
| 2024-04-03 |
0.9012 EUR |
50,296.8347 EOS |
0.8994 EUR |
0.8676 EUR |
0.9184 EUR |
0.8861 EUR |
| 2024-04-02 |
0.9126 EUR |
48,151.5642 EOS |
0.9651 EUR |
0.8870 EUR |
0.9651 EUR |
0.9073 EUR |
| 2024-04-01 |
0.9726 EUR |
74,224.5058 EOS |
1.0213 EUR |
0.9482 EUR |
1.0326 EUR |
0.9666 EUR |
| 2024-03-31 |
1.0073 EUR |
27,548.0388 EOS |
0.9971 EUR |
0.9971 EUR |
1.0237 EUR |
1.0237 EUR |
| 2024-03-30 |
1.0117 EUR |
32,507.1092 EOS |
1.0159 EUR |
0.9980 EUR |
1.0190 EUR |
0.9991 EUR |
| 2024-03-29 |
1.0280 EUR |
406,732.2383 EOS |
1.0147 EUR |
1.0021 EUR |
1.0543 EUR |
1.0238 EUR |
| 2024-03-28 |
0.9989 EUR |
185,604.7473 EOS |
0.9813 EUR |
0.9587 EUR |
1.0395 EUR |
1.0186 EUR |
| 2024-03-27 |
0.9881 EUR |
126,430.8811 EOS |
1.0023 EUR |
0.9576 EUR |
1.0170 EUR |
0.9855 EUR |
| 2024-03-26 |
1.0008 EUR |
57,955.9124 EOS |
0.9847 EUR |
0.9807 EUR |
1.0131 EUR |
1.0081 EUR |
| 2024-03-25 |
0.9822 EUR |
27,573.1332 EOS |
0.9708 EUR |
0.9620 EUR |
0.9962 EUR |
0.9945 EUR |
| 2024-03-24 |
0.9580 EUR |
197,861.9825 EOS |
0.9599 EUR |
0.9461 EUR |
0.9655 EUR |
0.9595 EUR |
| 2024-03-23 |
0.9542 EUR |
57,541.2525 EOS |
0.9045 EUR |
0.9023 EUR |
0.9821 EUR |
0.9690 EUR |
| 2024-03-22 |
0.9230 EUR |
97,672.4075 EOS |
0.9307 EUR |
0.8797 EUR |
0.9347 EUR |
0.8858 EUR |
| 2024-03-21 |
0.9241 EUR |
94,855.7328 EOS |
0.9152 EUR |
0.8998 EUR |
0.9458 EUR |
0.9370 EUR |