Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-25 |
0.5609 EUR |
1,201,734.9229 EOS |
0.5592 EUR |
0.5453 EUR |
0.5740 EUR |
0.5610 EUR |
| 2023-10-24 |
0.5551 EUR |
1,093,507.2788 EOS |
0.5533 EUR |
0.5406 EUR |
0.5719 EUR |
0.5618 EUR |
| 2023-10-23 |
0.5351 EUR |
1,199,734.4565 EOS |
0.5299 EUR |
0.5267 EUR |
0.5600 EUR |
0.5533 EUR |
| 2023-10-22 |
0.5219 EUR |
375,304.3969 EOS |
0.5273 EUR |
0.5179 EUR |
0.5318 EUR |
0.5194 EUR |
| 2023-10-21 |
0.5247 EUR |
433,743.4658 EOS |
0.5159 EUR |
0.5158 EUR |
0.5313 EUR |
0.5291 EUR |
| 2023-10-20 |
0.5177 EUR |
465,164.2819 EOS |
0.5069 EUR |
0.5053 EUR |
0.5264 EUR |
0.5162 EUR |
| 2023-10-19 |
0.5033 EUR |
213,645.6929 EOS |
0.5066 EUR |
0.4987 EUR |
0.5097 EUR |
0.5047 EUR |
| 2023-10-18 |
0.5113 EUR |
428,979.4703 EOS |
0.5124 EUR |
0.5028 EUR |
0.5198 EUR |
0.5071 EUR |
| 2023-10-17 |
0.5185 EUR |
500,775.1532 EOS |
0.5284 EUR |
0.5064 EUR |
0.5284 EUR |
0.5131 EUR |
| 2023-10-16 |
0.5287 EUR |
441,332.6682 EOS |
0.5205 EUR |
0.5203 EUR |
0.5450 EUR |
0.5299 EUR |
| 2023-10-15 |
0.5197 EUR |
180,303.6894 EOS |
0.5164 EUR |
0.5135 EUR |
0.5256 EUR |
0.5229 EUR |
| 2023-10-14 |
0.5185 EUR |
175,530.7347 EOS |
0.5173 EUR |
0.5158 EUR |
0.5210 EUR |
0.5182 EUR |
| 2023-10-13 |
0.5147 EUR |
366,950.8646 EOS |
0.5094 EUR |
0.5084 EUR |
0.5226 EUR |
0.5161 EUR |
| 2023-10-12 |
0.5056 EUR |
508,380.1178 EOS |
0.5073 EUR |
0.4958 EUR |
0.5117 EUR |
0.5095 EUR |
| 2023-10-11 |
0.5053 EUR |
622,281.6823 EOS |
0.5116 EUR |
0.4999 EUR |
0.5125 EUR |
0.5036 EUR |
| 2023-10-10 |
0.5108 EUR |
581,682.8062 EOS |
0.5117 EUR |
0.5042 EUR |
0.5158 EUR |
0.5125 EUR |
| 2023-10-09 |
0.5176 EUR |
713,275.6608 EOS |
0.5356 EUR |
0.5018 EUR |
0.5371 EUR |
0.5117 EUR |
| 2023-10-08 |
0.5333 EUR |
186,161.8279 EOS |
0.5383 EUR |
0.5298 EUR |
0.5403 EUR |
0.5394 EUR |
| 2023-10-07 |
0.5423 EUR |
534,135.2278 EOS |
0.5387 EUR |
0.5353 EUR |
0.5469 EUR |
0.5391 EUR |
| 2023-10-06 |
0.5370 EUR |
290,876.5707 EOS |
0.5353 EUR |
0.5322 EUR |
0.5403 EUR |
0.5390 EUR |
| 2023-10-05 |
0.5433 EUR |
518,517.7345 EOS |
0.5490 EUR |
0.5327 EUR |
0.5541 EUR |
0.5344 EUR |
| 2023-10-04 |
0.5474 EUR |
578,305.2491 EOS |
0.5587 EUR |
0.5333 EUR |
0.5587 EUR |
0.5503 EUR |
| 2023-10-03 |
0.5769 EUR |
585,733.3181 EOS |
0.5596 EUR |
0.5596 EUR |
0.5932 EUR |
0.5653 EUR |
| 2023-10-02 |
0.5587 EUR |
306,084.2274 EOS |
0.5693 EUR |
0.5493 EUR |
0.5716 EUR |
0.5553 EUR |
| 2023-10-01 |
0.5592 EUR |
291,496.1690 EOS |
0.5503 EUR |
0.5500 EUR |
0.5747 EUR |
0.5710 EUR |
| 2023-09-30 |
0.5487 EUR |
88,870.9420 EOS |
0.5462 EUR |
0.5449 EUR |
0.5519 EUR |
0.5508 EUR |
| 2023-09-29 |
0.5444 EUR |
147,323.1915 EOS |
0.5417 EUR |
0.5386 EUR |
0.5491 EUR |
0.5478 EUR |
| 2023-09-28 |
0.5354 EUR |
294,409.3108 EOS |
0.5324 EUR |
0.5314 EUR |
0.5437 EUR |
0.5405 EUR |
| 2023-09-27 |
0.5342 EUR |
382,345.3136 EOS |
0.5315 EUR |
0.5280 EUR |
0.5424 EUR |
0.5304 EUR |
| 2023-09-26 |
0.5299 EUR |
169,026.1161 EOS |
0.5367 EUR |
0.5226 EUR |
0.5396 EUR |
0.5282 EUR |
| 2023-09-25 |
0.5362 EUR |
134,117.4660 EOS |
0.5361 EUR |
0.5298 EUR |
0.5416 EUR |
0.5372 EUR |
| 2023-09-24 |
0.5430 EUR |
179,867.3100 EOS |
0.5445 EUR |
0.5403 EUR |
0.5508 EUR |
0.5414 EUR |
| 2023-09-23 |
0.5435 EUR |
177,399.2998 EOS |
0.5410 EUR |
0.5377 EUR |
0.5480 EUR |
0.5450 EUR |
| 2023-09-22 |
0.5402 EUR |
257,003.6116 EOS |
0.5402 EUR |
0.5358 EUR |
0.5453 EUR |
0.5378 EUR |
| 2023-09-21 |
0.5425 EUR |
216,828.1697 EOS |
0.5441 EUR |
0.5291 EUR |
0.5533 EUR |
0.5408 EUR |
| 2023-09-20 |
0.5394 EUR |
210,898.8360 EOS |
0.5463 EUR |
0.5307 EUR |
0.5465 EUR |
0.5456 EUR |
| 2023-09-19 |
0.5416 EUR |
152,580.7510 EOS |
0.5350 EUR |
0.5331 EUR |
0.5477 EUR |
0.5458 EUR |
| 2023-09-18 |
0.5315 EUR |
303,648.2201 EOS |
0.5225 EUR |
0.5156 EUR |
0.5454 EUR |
0.5356 EUR |
| 2023-09-17 |
0.5273 EUR |
202,819.9380 EOS |
0.5382 EUR |
0.5195 EUR |
0.5382 EUR |
0.5212 EUR |
| 2023-09-16 |
0.5398 EUR |
234,976.0272 EOS |
0.5380 EUR |
0.5362 EUR |
0.5449 EUR |
0.5413 EUR |
| 2023-09-15 |
0.5324 EUR |
326,651.7381 EOS |
0.5325 EUR |
0.5248 EUR |
0.5420 EUR |
0.5381 EUR |
| 2023-09-14 |
0.5238 EUR |
277,016.4901 EOS |
0.5168 EUR |
0.5148 EUR |
0.5353 EUR |
0.5312 EUR |
| 2023-09-13 |
0.5136 EUR |
465,273.2400 EOS |
0.5076 EUR |
0.5057 EUR |
0.5277 EUR |
0.5175 EUR |
| 2023-09-12 |
0.5140 EUR |
434,889.1994 EOS |
0.5028 EUR |
0.5028 EUR |
0.5288 EUR |
0.5069 EUR |
| 2023-09-11 |
0.5072 EUR |
580,699.0615 EOS |
0.5258 EUR |
0.4897 EUR |
0.5259 EUR |
0.4984 EUR |
| 2023-09-10 |
0.5271 EUR |
428,230.8971 EOS |
0.5447 EUR |
0.4954 EUR |
0.5447 EUR |
0.5293 EUR |
| 2023-09-09 |
0.5438 EUR |
91,091.9126 EOS |
0.5465 EUR |
0.5411 EUR |
0.5477 EUR |
0.5436 EUR |
| 2023-09-08 |
0.5400 EUR |
158,694.1427 EOS |
0.5473 EUR |
0.5344 EUR |
0.5532 EUR |
0.5463 EUR |
| 2023-09-07 |
0.5415 EUR |
50,018.3812 EOS |
0.5415 EUR |
0.5354 EUR |
0.5506 EUR |
0.5484 EUR |
| 2023-09-06 |
0.5425 EUR |
106,154.1706 EOS |
0.5505 EUR |
0.5293 EUR |
0.5531 EUR |
0.5368 EUR |