Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.8321 EUR |
7,337.4030 EOS |
0.8039 EUR |
0.7613 EUR |
0.8055 EUR |
0.7675 EUR |
| 2025-01-07 |
0.8371 EUR |
146,060.8379 EOS |
0.8792 EUR |
0.7932 EUR |
0.8912 EUR |
0.8048 EUR |
| 2025-01-06 |
0.8861 EUR |
89,226.8202 EOS |
0.8754 EUR |
0.8670 EUR |
0.9056 EUR |
0.8875 EUR |
| 2025-01-05 |
0.8677 EUR |
46,351.9005 EOS |
0.8730 EUR |
0.8540 EUR |
0.8798 EUR |
0.8740 EUR |
| 2025-01-04 |
0.8908 EUR |
87,365.6589 EOS |
0.8992 EUR |
0.8659 EUR |
0.9229 EUR |
0.8728 EUR |
| 2025-01-03 |
0.8636 EUR |
423,864.5087 EOS |
0.7986 EUR |
0.7921 EUR |
0.9313 EUR |
0.9066 EUR |
| 2025-01-02 |
0.8003 EUR |
360,432.4422 EOS |
0.7906 EUR |
0.7844 EUR |
0.8085 EUR |
0.7973 EUR |
| 2025-01-01 |
0.7649 EUR |
38,017.7434 EOS |
0.7508 EUR |
0.7322 EUR |
0.7910 EUR |
0.7797 EUR |
| 2024-12-31 |
0.7535 EUR |
82,233.4006 EOS |
0.7349 EUR |
0.7210 EUR |
0.7735 EUR |
0.7540 EUR |
| 2024-12-30 |
0.7437 EUR |
64,355.3594 EOS |
0.7507 EUR |
0.7200 EUR |
0.7690 EUR |
0.7621 EUR |
| 2024-12-29 |
0.7611 EUR |
65,002.6428 EOS |
0.7734 EUR |
0.7373 EUR |
0.7814 EUR |
0.7446 EUR |
| 2024-12-28 |
0.7595 EUR |
45,349.1692 EOS |
0.7546 EUR |
0.7451 EUR |
0.7733 EUR |
0.7639 EUR |
| 2024-12-27 |
0.7565 EUR |
35,560.5443 EOS |
0.7532 EUR |
0.7450 EUR |
0.7920 EUR |
0.7628 EUR |
| 2024-12-26 |
0.7844 EUR |
40,463.9384 EOS |
0.8139 EUR |
0.7442 EUR |
0.8139 EUR |
0.7495 EUR |
| 2024-12-25 |
0.8173 EUR |
98,720.6276 EOS |
0.8358 EUR |
0.8041 EUR |
0.8441 EUR |
0.8124 EUR |
| 2024-12-24 |
0.8229 EUR |
186,129.4925 EOS |
0.8150 EUR |
0.7941 EUR |
0.8541 EUR |
0.8378 EUR |
| 2024-12-23 |
0.7557 EUR |
20,504.1664 EOS |
0.7526 EUR |
0.7340 EUR |
0.7793 EUR |
0.7610 EUR |
| 2024-12-22 |
0.7683 EUR |
46,309.5360 EOS |
0.7573 EUR |
0.7333 EUR |
0.7819 EUR |
0.7476 EUR |
| 2024-12-21 |
0.8093 EUR |
76,248.8563 EOS |
0.8056 EUR |
0.7514 EUR |
0.8514 EUR |
0.7704 EUR |
| 2024-12-20 |
0.7307 EUR |
355,890.8248 EOS |
0.7896 EUR |
0.6760 EUR |
0.8242 EUR |
0.8127 EUR |
| 2024-12-19 |
0.8242 EUR |
254,350.4120 EOS |
0.8604 EUR |
0.7757 EUR |
0.8902 EUR |
0.8096 EUR |
| 2024-12-18 |
0.9288 EUR |
165,296.1246 EOS |
0.9784 EUR |
0.8630 EUR |
0.9839 EUR |
0.8827 EUR |
| 2024-12-17 |
1.0030 EUR |
120,976.8798 EOS |
0.9775 EUR |
0.9676 EUR |
1.0399 EUR |
1.0023 EUR |
| 2024-12-16 |
1.0044 EUR |
303,010.6931 EOS |
1.0278 EUR |
0.9687 EUR |
1.0441 EUR |
0.9931 EUR |
| 2024-12-15 |
1.0091 EUR |
42,265.7025 EOS |
0.9908 EUR |
0.9674 EUR |
1.0451 EUR |
1.0129 EUR |
| 2024-12-14 |
1.0017 EUR |
46,387.9855 EOS |
1.0433 EUR |
0.9667 EUR |
1.0564 EUR |
0.9882 EUR |
| 2024-12-13 |
1.0301 EUR |
73,924.1011 EOS |
1.0495 EUR |
1.0039 EUR |
1.0615 EUR |
1.0438 EUR |
| 2024-12-12 |
1.0680 EUR |
164,004.7201 EOS |
1.0372 EUR |
1.0291 EUR |
1.1012 EUR |
1.0435 EUR |
| 2024-12-11 |
1.0165 EUR |
226,855.6110 EOS |
0.9980 EUR |
0.9425 EUR |
1.0594 EUR |
1.0424 EUR |
| 2024-12-10 |
0.9643 EUR |
426,986.8342 EOS |
0.9908 EUR |
0.8734 EUR |
1.0189 EUR |
0.9930 EUR |
| 2024-12-09 |
1.1689 EUR |
176,455.3278 EOS |
1.2425 EUR |
1.1143 EUR |
1.2446 EUR |
1.1493 EUR |
| 2024-12-08 |
1.2409 EUR |
96,853.8208 EOS |
1.2616 EUR |
1.2107 EUR |
1.2905 EUR |
1.2429 EUR |
| 2024-12-07 |
1.2757 EUR |
124,945.8683 EOS |
1.2854 EUR |
1.2438 EUR |
1.3044 EUR |
1.2527 EUR |
| 2024-12-06 |
1.2786 EUR |
294,108.5146 EOS |
1.2745 EUR |
1.2173 EUR |
1.3208 EUR |
1.2945 EUR |
| 2024-12-05 |
1.2882 EUR |
716,218.0397 EOS |
1.2626 EUR |
1.2069 EUR |
1.4343 EUR |
1.3081 EUR |
| 2024-12-04 |
1.3189 EUR |
2,841,726.3507 EOS |
1.2372 EUR |
1.2281 EUR |
1.4614 EUR |
1.2515 EUR |
| 2024-12-03 |
1.0637 EUR |
2,555,477.2010 EOS |
1.0640 EUR |
0.9784 EUR |
1.1875 EUR |
1.1608 EUR |
| 2024-12-02 |
1.0673 EUR |
1,515,546.8561 EOS |
1.0419 EUR |
1.0145 EUR |
1.1424 EUR |
1.0610 EUR |
| 2024-12-01 |
0.9216 EUR |
2,321,939.5460 EOS |
0.8801 EUR |
0.8632 EUR |
1.0368 EUR |
1.0207 EUR |
| 2024-11-30 |
0.8945 EUR |
1,731,267.5950 EOS |
0.9043 EUR |
0.8730 EUR |
0.9447 EUR |
0.8845 EUR |
| 2024-11-29 |
0.8125 EUR |
1,359,200.5429 EOS |
0.7673 EUR |
0.7504 EUR |
0.8944 EUR |
0.8864 EUR |
| 2024-11-28 |
0.7643 EUR |
116,614.3640 EOS |
0.7819 EUR |
0.7450 EUR |
0.7832 EUR |
0.7720 EUR |
| 2024-11-27 |
0.7622 EUR |
526,314.9484 EOS |
0.7551 EUR |
0.7347 EUR |
0.7848 EUR |
0.7833 EUR |
| 2024-11-26 |
0.7645 EUR |
143,516.1088 EOS |
0.7654 EUR |
0.7280 EUR |
0.8038 EUR |
0.7487 EUR |
| 2024-11-25 |
0.7865 EUR |
232,465.8231 EOS |
0.8040 EUR |
0.7539 EUR |
0.8173 EUR |
0.7539 EUR |
| 2024-11-24 |
0.8166 EUR |
1,787,516.9153 EOS |
0.7255 EUR |
0.7255 EUR |
0.8800 EUR |
0.8090 EUR |
| 2024-11-23 |
0.7376 EUR |
609,587.0864 EOS |
0.7200 EUR |
0.7140 EUR |
0.7802 EUR |
0.7248 EUR |
| 2024-11-22 |
0.6802 EUR |
867,177.0954 EOS |
0.6411 EUR |
0.6254 EUR |
0.7219 EUR |
0.7164 EUR |
| 2024-11-21 |
0.6186 EUR |
180,733.1299 EOS |
0.5898 EUR |
0.5781 EUR |
0.6343 EUR |
0.6343 EUR |
| 2024-11-20 |
0.6040 EUR |
67,684.7363 EOS |
0.6038 EUR |
0.5796 EUR |
0.6292 EUR |
0.5946 EUR |