Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
0.5889 EUR |
116,992.2833 EOS |
0.6033 EUR |
0.5794 EUR |
0.6063 EUR |
0.5892 EUR |
| 2025-04-26 |
0.6085 EUR |
138,425.9667 EOS |
0.6076 EUR |
0.5900 EUR |
0.6298 EUR |
0.5906 EUR |
| 2025-04-25 |
0.5996 EUR |
65,238.4930 EOS |
0.6032 EUR |
0.5887 EUR |
0.6086 EUR |
0.6029 EUR |
| 2025-04-24 |
0.5905 EUR |
295,109.7352 EOS |
0.6004 EUR |
0.5589 EUR |
0.6042 EUR |
0.5957 EUR |
| 2025-04-23 |
0.5892 EUR |
430,652.4860 EOS |
0.5874 EUR |
0.5748 EUR |
0.5998 EUR |
0.5998 EUR |
| 2025-04-22 |
0.5549 EUR |
105,644.6605 EOS |
0.5473 EUR |
0.5425 EUR |
0.5711 EUR |
0.5657 EUR |
| 2025-04-21 |
0.5664 EUR |
128,926.9227 EOS |
0.5696 EUR |
0.5455 EUR |
0.5793 EUR |
0.5520 EUR |
| 2025-04-20 |
0.5625 EUR |
216,055.4648 EOS |
0.5617 EUR |
0.5462 EUR |
0.5845 EUR |
0.5784 EUR |
| 2025-04-19 |
0.5505 EUR |
27,437.9123 EOS |
0.5420 EUR |
0.5412 EUR |
0.5620 EUR |
0.5612 EUR |
| 2025-04-18 |
0.5455 EUR |
122,631.0138 EOS |
0.5490 EUR |
0.5400 EUR |
0.5569 EUR |
0.5434 EUR |
| 2025-04-17 |
0.5430 EUR |
155,953.3133 EOS |
0.5311 EUR |
0.5303 EUR |
0.5656 EUR |
0.5521 EUR |
| 2025-04-16 |
0.5450 EUR |
272,225.0895 EOS |
0.5294 EUR |
0.5292 EUR |
0.5659 EUR |
0.5427 EUR |
| 2025-04-15 |
0.5320 EUR |
53,256.5255 EOS |
0.5470 EUR |
0.5178 EUR |
0.5478 EUR |
0.5290 EUR |
| 2025-04-14 |
0.5429 EUR |
132,312.8508 EOS |
0.5410 EUR |
0.5313 EUR |
0.5550 EUR |
0.5482 EUR |
| 2025-04-13 |
0.5814 EUR |
137,598.3562 EOS |
0.6210 EUR |
0.5455 EUR |
0.6210 EUR |
0.5455 EUR |
| 2025-04-12 |
0.5731 EUR |
422,702.6776 EOS |
0.5430 EUR |
0.5200 EUR |
0.6259 EUR |
0.6185 EUR |
| 2025-04-11 |
0.5567 EUR |
102,744.1224 EOS |
0.5473 EUR |
0.5413 EUR |
0.5870 EUR |
0.5454 EUR |
| 2025-04-10 |
0.5790 EUR |
318,065.2181 EOS |
0.6403 EUR |
0.5466 EUR |
0.6474 EUR |
0.5494 EUR |
| 2025-04-09 |
0.6058 EUR |
524,438.4149 EOS |
0.6055 EUR |
0.5790 EUR |
0.6275 EUR |
0.6275 EUR |
| 2025-04-08 |
0.6801 EUR |
239,683.2827 EOS |
0.7156 EUR |
0.6450 EUR |
0.7293 EUR |
0.6450 EUR |
| 2025-04-07 |
0.6531 EUR |
444,937.1465 EOS |
0.6557 EUR |
0.6149 EUR |
0.7103 EUR |
0.6634 EUR |
| 2025-04-06 |
0.6930 EUR |
268,018.8117 EOS |
0.6860 EUR |
0.6689 EUR |
0.7236 EUR |
0.7230 EUR |