Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
0.5420 EUR |
101,686.7001 EOS |
0.5299 EUR |
0.5274 EUR |
0.5498 EUR |
0.5353 EUR |
| 2025-03-25 |
0.5318 EUR |
79,569.0539 EOS |
0.5297 EUR |
0.5259 EUR |
0.5411 EUR |
0.5348 EUR |
| 2025-03-24 |
0.5294 EUR |
278,604.1786 EOS |
0.5198 EUR |
0.5084 EUR |
0.5365 EUR |
0.5290 EUR |
| 2025-03-23 |
0.5109 EUR |
7,194.6781 EOS |
0.5051 EUR |
0.5037 EUR |
0.5141 EUR |
0.5141 EUR |
| 2025-03-22 |
0.5140 EUR |
62,399.9198 EOS |
0.5082 EUR |
0.5013 EUR |
0.5179 EUR |
0.5115 EUR |
| 2025-03-21 |
0.5085 EUR |
138,808.8336 EOS |
0.5124 EUR |
0.4926 EUR |
0.5249 EUR |
0.5135 EUR |
| 2025-03-20 |
0.5283 EUR |
274,395.3324 EOS |
0.5312 EUR |
0.5068 EUR |
0.5487 EUR |
0.5163 EUR |
| 2025-03-19 |
0.5500 EUR |
713,651.6479 EOS |
0.5252 EUR |
0.5160 EUR |
0.6104 EUR |
0.5281 EUR |
| 2025-03-18 |
0.4606 EUR |
58,649.1578 EOS |
0.4558 EUR |
0.4464 EUR |
0.4782 EUR |
0.4629 EUR |
| 2025-03-17 |
0.4486 EUR |
21,004.8082 EOS |
0.4444 EUR |
0.4394 EUR |
0.4536 EUR |
0.4524 EUR |
| 2025-03-16 |
0.4509 EUR |
10,948.6720 EOS |
0.4636 EUR |
0.4350 EUR |
0.4684 EUR |
0.4475 EUR |
| 2025-03-15 |
0.4603 EUR |
66,134.3888 EOS |
0.4613 EUR |
0.4586 EUR |
0.4657 EUR |
0.4657 EUR |
| 2025-03-14 |
0.4617 EUR |
25,963.7344 EOS |
0.4567 EUR |
0.4558 EUR |
0.4701 EUR |
0.4648 EUR |
| 2025-03-13 |
0.4598 EUR |
125,314.0398 EOS |
0.4566 EUR |
0.4524 EUR |
0.4677 EUR |
0.4566 EUR |
| 2025-03-12 |
0.4526 EUR |
19,079.4086 EOS |
0.4451 EUR |
0.4375 EUR |
0.4640 EUR |
0.4574 EUR |
| 2025-03-11 |
0.4312 EUR |
123,007.4255 EOS |
0.4210 EUR |
0.4000 EUR |
0.4542 EUR |
0.4542 EUR |
| 2025-03-10 |
0.4590 EUR |
45,369.1398 EOS |
0.4465 EUR |
0.4171 EUR |
0.4731 EUR |
0.4171 EUR |
| 2025-03-09 |
0.4635 EUR |
25,578.3326 EOS |
0.4911 EUR |
0.4412 EUR |
0.4911 EUR |
0.4476 EUR |
| 2025-03-08 |
0.4983 EUR |
10,170.6887 EOS |
0.5024 EUR |
0.4930 EUR |
0.5024 EUR |
0.4980 EUR |
| 2025-03-07 |
0.5019 EUR |
31,907.3114 EOS |
0.5019 EUR |
0.4752 EUR |
0.5223 EUR |
0.5049 EUR |
| 2025-03-06 |
0.5060 EUR |
18,779.1766 EOS |
0.5120 EUR |
0.4957 EUR |
0.5268 EUR |
0.5022 EUR |
| 2025-03-05 |
0.5081 EUR |
54,680.1372 EOS |
0.5024 EUR |
0.4988 EUR |
0.5163 EUR |
0.5024 EUR |
| 2025-03-04 |
0.5030 EUR |
23,282.0795 EOS |
0.5239 EUR |
0.4911 EUR |
0.5249 EUR |
0.4938 EUR |
| 2025-03-03 |
0.5626 EUR |
42,633.5109 EOS |
0.6175 EUR |
0.5251 EUR |
0.6200 EUR |
0.5316 EUR |
| 2025-03-02 |
0.5908 EUR |
261,926.2209 EOS |
0.5427 EUR |
0.5393 EUR |
0.6195 EUR |
0.6143 EUR |
| 2025-03-01 |
0.5358 EUR |
9,416.0805 EOS |
0.5338 EUR |
0.5234 EUR |
0.5441 EUR |
0.5433 EUR |
| 2025-02-28 |
0.5067 EUR |
68,922.1223 EOS |
0.5372 EUR |
0.4911 EUR |
0.5451 EUR |
0.5404 EUR |
| 2025-02-27 |
0.5414 EUR |
10,895.9182 EOS |
0.5329 EUR |
0.5329 EUR |
0.5452 EUR |
0.5442 EUR |
| 2025-02-26 |
0.5373 EUR |
5,651.8071 EOS |
0.5329 EUR |
0.5277 EUR |
0.5410 EUR |
0.5372 EUR |
| 2025-02-25 |
0.5153 EUR |
89,324.9510 EOS |
0.5299 EUR |
0.5020 EUR |
0.5440 EUR |
0.5302 EUR |
| 2025-02-24 |
0.5842 EUR |
40,720.2090 EOS |
0.6071 EUR |
0.5700 EUR |
0.6071 EUR |
0.5700 EUR |
| 2025-02-23 |
0.6263 EUR |
11,602.9682 EOS |
0.6188 EUR |
0.6082 EUR |
0.6299 EUR |
0.6120 EUR |
| 2025-02-22 |
0.6170 EUR |
19,098.9901 EOS |
0.5979 EUR |
0.5963 EUR |
0.6193 EUR |
0.6169 EUR |
| 2025-02-21 |
0.6226 EUR |
160,755.6801 EOS |
0.6123 EUR |
0.5816 EUR |
0.6344 EUR |
0.5816 EUR |
| 2025-02-20 |
0.6167 EUR |
40,165.0486 EOS |
0.6075 EUR |
0.6075 EUR |
0.6288 EUR |
0.6159 EUR |
| 2025-02-19 |
0.5948 EUR |
63,820.5512 EOS |
0.5886 EUR |
0.5807 EUR |
0.6012 EUR |
0.6012 EUR |
| 2025-02-18 |
0.5849 EUR |
44,063.0035 EOS |
0.6066 EUR |
0.5681 EUR |
0.6096 EUR |
0.5863 EUR |
| 2025-02-17 |
0.6043 EUR |
91,723.9016 EOS |
0.6102 EUR |
0.5952 EUR |
0.6229 EUR |
0.6098 EUR |
| 2025-02-16 |
0.6044 EUR |
17,514.3673 EOS |
0.6111 EUR |
0.5969 EUR |
0.6184 EUR |
0.5969 EUR |
| 2025-02-15 |
0.6256 EUR |
67,774.3053 EOS |
0.6300 EUR |
0.6210 EUR |
0.6303 EUR |
0.6221 EUR |
| 2025-02-14 |
0.6322 EUR |
232,380.8372 EOS |
0.6145 EUR |
0.6138 EUR |
0.6501 EUR |
0.6357 EUR |
| 2025-02-13 |
0.6171 EUR |
141,532.0003 EOS |
0.6316 EUR |
0.6100 EUR |
0.6327 EUR |
0.6139 EUR |
| 2025-02-12 |
0.6173 EUR |
127,968.7200 EOS |
0.6027 EUR |
0.5929 EUR |
0.6439 EUR |
0.6351 EUR |
| 2025-02-11 |
0.6078 EUR |
116,086.0924 EOS |
0.6271 EUR |
0.5898 EUR |
0.6474 EUR |
0.6027 EUR |
| 2025-02-10 |
0.6070 EUR |
59,419.5745 EOS |
0.5886 EUR |
0.5690 EUR |
0.6307 EUR |
0.6204 EUR |
| 2025-02-09 |
0.5842 EUR |
35,857.7526 EOS |
0.5857 EUR |
0.5623 EUR |
0.5991 EUR |
0.5642 EUR |
| 2025-02-08 |
0.5716 EUR |
69,381.6350 EOS |
0.5680 EUR |
0.5606 EUR |
0.5886 EUR |
0.5883 EUR |
| 2025-02-07 |
0.5772 EUR |
248,548.9513 EOS |
0.5602 EUR |
0.5490 EUR |
0.5930 EUR |
0.5490 EUR |
| 2025-02-06 |
0.5722 EUR |
241,328.0901 EOS |
0.5787 EUR |
0.5480 EUR |
0.5933 EUR |
0.5560 EUR |
| 2025-02-05 |
0.5874 EUR |
66,458.9924 EOS |
0.5914 EUR |
0.5690 EUR |
0.6047 EUR |
0.5843 EUR |