Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-04 |
0.5883 EUR |
497,727.6535 EOS |
0.6364 EUR |
0.5581 EUR |
0.6364 EUR |
0.5990 EUR |
| 2025-02-03 |
0.5550 EUR |
480,946.2043 EOS |
0.6218 EUR |
0.4811 EUR |
0.6300 EUR |
0.6179 EUR |
| 2025-02-02 |
0.6658 EUR |
151,168.9693 EOS |
0.7142 EUR |
0.6180 EUR |
0.7319 EUR |
0.6374 EUR |
| 2025-02-01 |
0.7712 EUR |
71,892.3448 EOS |
0.7563 EUR |
0.7563 EUR |
0.7915 EUR |
0.7750 EUR |
| 2025-01-31 |
0.7581 EUR |
57,525.5662 EOS |
0.7383 EUR |
0.7300 EUR |
0.7880 EUR |
0.7729 EUR |
| 2025-01-30 |
0.7367 EUR |
75,407.0085 EOS |
0.7064 EUR |
0.7015 EUR |
0.7500 EUR |
0.7453 EUR |
| 2025-01-29 |
0.7010 EUR |
41,723.1875 EOS |
0.6990 EUR |
0.6873 EUR |
0.7289 EUR |
0.7289 EUR |
| 2025-01-28 |
0.7351 EUR |
52,831.7827 EOS |
0.7301 EUR |
0.7262 EUR |
0.7460 EUR |
0.7262 EUR |
| 2025-01-27 |
0.7036 EUR |
198,135.3844 EOS |
0.7400 EUR |
0.6697 EUR |
0.7431 EUR |
0.7033 EUR |
| 2025-01-26 |
0.7661 EUR |
21,153.2168 EOS |
0.7612 EUR |
0.7489 EUR |
0.7801 EUR |
0.7489 EUR |
| 2025-01-25 |
0.7527 EUR |
19,855.2631 EOS |
0.7532 EUR |
0.7510 EUR |
0.7694 EUR |
0.7630 EUR |
| 2025-01-24 |
0.7770 EUR |
60,764.9751 EOS |
0.7513 EUR |
0.7404 EUR |
0.7914 EUR |
0.7636 EUR |
| 2025-01-23 |
0.7526 EUR |
40,865.6701 EOS |
0.7690 EUR |
0.7360 EUR |
0.7716 EUR |
0.7588 EUR |
| 2025-01-22 |
0.7922 EUR |
100,527.9583 EOS |
0.8083 EUR |
0.7789 EUR |
0.8087 EUR |
0.7789 EUR |
| 2025-01-21 |
0.7823 EUR |
47,068.9237 EOS |
0.7841 EUR |
0.7646 EUR |
0.8286 EUR |
0.8189 EUR |
| 2025-01-20 |
0.8157 EUR |
206,448.2452 EOS |
0.7766 EUR |
0.7660 EUR |
0.8618 EUR |
0.8087 EUR |
| 2025-01-19 |
0.8483 EUR |
171,081.9728 EOS |
0.8950 EUR |
0.8163 EUR |
0.9197 EUR |
0.8603 EUR |
| 2025-01-18 |
0.8989 EUR |
275,383.3827 EOS |
0.9638 EUR |
0.8674 EUR |
0.9638 EUR |
0.8767 EUR |
| 2025-01-17 |
0.9653 EUR |
390,201.2974 EOS |
0.9018 EUR |
0.9018 EUR |
1.0033 EUR |
0.9599 EUR |
| 2025-01-16 |
0.8798 EUR |
274,094.4838 EOS |
0.8423 EUR |
0.8177 EUR |
0.9026 EUR |
0.8942 EUR |
| 2025-01-15 |
0.8008 EUR |
364,095.8221 EOS |
0.7691 EUR |
0.7682 EUR |
0.8252 EUR |
0.8244 EUR |
| 2025-01-14 |
0.7617 EUR |
56,465.1673 EOS |
0.7438 EUR |
0.7431 EUR |
0.7759 EUR |
0.7749 EUR |
| 2025-01-13 |
0.7279 EUR |
144,822.8564 EOS |
0.7688 EUR |
0.6959 EUR |
0.7885 EUR |
0.7215 EUR |
| 2025-01-12 |
0.7790 EUR |
6,760.4080 EOS |
0.7847 EUR |
0.7671 EUR |
0.7893 EUR |
0.7828 EUR |
| 2025-01-11 |
0.7739 EUR |
8,569.3583 EOS |
0.7752 EUR |
0.7649 EUR |
0.7811 EUR |
0.7709 EUR |
| 2025-01-10 |
0.7761 EUR |
67,482.4086 EOS |
0.7611 EUR |
0.7588 EUR |
0.7936 EUR |
0.7863 EUR |
| 2025-01-09 |
0.7594 EUR |
76,507.0768 EOS |
0.7729 EUR |
0.7404 EUR |
0.7821 EUR |
0.7615 EUR |
| 2025-01-08 |
0.7647 EUR |
59,468.1401 EOS |
0.8005 EUR |
0.7309 EUR |
0.8005 EUR |
0.7623 EUR |
| 2025-01-07 |
0.8354 EUR |
137,701.9939 EOS |
0.8810 EUR |
0.7936 EUR |
0.8941 EUR |
0.8031 EUR |
| 2025-01-06 |
0.8787 EUR |
125,220.7960 EOS |
0.8745 EUR |
0.8642 EUR |
0.9050 EUR |
0.8897 EUR |
| 2025-01-05 |
0.8680 EUR |
27,619.3776 EOS |
0.8746 EUR |
0.8577 EUR |
0.8788 EUR |
0.8717 EUR |
| 2025-01-04 |
0.8888 EUR |
74,831.6332 EOS |
0.9010 EUR |
0.8648 EUR |
0.9236 EUR |
0.8750 EUR |
| 2025-01-03 |
0.8508 EUR |
143,073.3403 EOS |
0.7989 EUR |
0.7914 EUR |
0.8793 EUR |
0.8769 EUR |
| 2025-01-02 |
0.7988 EUR |
99,268.3726 EOS |
0.7938 EUR |
0.7845 EUR |
0.8103 EUR |
0.7932 EUR |
| 2025-01-01 |
0.7619 EUR |
38,545.3793 EOS |
0.7545 EUR |
0.7335 EUR |
0.7713 EUR |
0.7702 EUR |
| 2024-12-31 |
0.7469 EUR |
52,229.1511 EOS |
0.7415 EUR |
0.7225 EUR |
0.7735 EUR |
0.7510 EUR |
| 2024-12-30 |
0.7463 EUR |
112,790.2750 EOS |
0.7467 EUR |
0.7200 EUR |
0.7660 EUR |
0.7577 EUR |
| 2024-12-29 |
0.7585 EUR |
68,509.0965 EOS |
0.7750 EUR |
0.7381 EUR |
0.7790 EUR |
0.7439 EUR |
| 2024-12-28 |
0.7625 EUR |
33,911.5626 EOS |
0.7530 EUR |
0.7443 EUR |
0.7729 EUR |
0.7645 EUR |
| 2024-12-27 |
0.7684 EUR |
38,123.6106 EOS |
0.7583 EUR |
0.7439 EUR |
0.7902 EUR |
0.7638 EUR |