Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.8029 EUR |
69,915.1956 EOS |
0.8040 EUR |
0.7639 EUR |
0.8040 EUR |
0.8033 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 |
| 2024-11-19 |
0.6165 EUR |
116,274.8730 EOS |
0.6327 EUR |
0.5996 EUR |
0.6393 EUR |
0.6151 EUR |
| 2024-11-18 |
0.6250 EUR |
286,214.2462 EOS |
0.5853 EUR |
0.5843 EUR |
0.6512 EUR |
0.6286 EUR |
| 2024-11-17 |
0.6042 EUR |
265,454.7691 EOS |
0.6354 EUR |
0.5791 EUR |
0.6422 EUR |
0.5805 EUR |
| 2024-11-16 |
0.6213 EUR |
755,097.7664 EOS |
0.5554 EUR |
0.5554 EUR |
0.6696 EUR |
0.6371 EUR |
| 2024-11-15 |
0.5430 EUR |
332,341.2350 EOS |
0.5334 EUR |
0.5192 EUR |
0.5656 EUR |
0.5501 EUR |
| 2024-11-14 |
0.5192 EUR |
110,725.7194 EOS |
0.5162 EUR |
0.4974 EUR |
0.5398 EUR |
0.5188 EUR |
| 2024-11-13 |
0.5240 EUR |
305,767.4044 EOS |
0.5416 EUR |
0.4985 EUR |
0.5431 EUR |
0.5149 EUR |
| 2024-11-12 |
0.5178 EUR |
2,709,384.5583 EOS |
0.5411 EUR |
0.4861 EUR |
0.5612 EUR |
0.5355 EUR |
| 2024-11-11 |
0.5259 EUR |
1,332,415.0000 EOS |
0.5369 EUR |
0.5100 EUR |
0.5451 EUR |
0.5387 EUR |
| 2024-11-10 |
0.5263 EUR |
760,478.8829 EOS |
0.4540 EUR |
0.4525 EUR |
0.5733 EUR |
0.5458 EUR |
| 2024-11-09 |
0.4427 EUR |
63,341.5611 EOS |
0.4433 EUR |
0.4368 EUR |
0.4457 EUR |
0.4421 EUR |
| 2024-11-08 |
0.4366 EUR |
102,222.7461 EOS |
0.4350 EUR |
0.4285 EUR |
0.4406 EUR |
0.4357 EUR |
| 2024-11-07 |
0.4293 EUR |
55,494.7752 EOS |
0.4227 EUR |
0.4221 EUR |
0.4358 EUR |
0.4350 EUR |
| 2024-11-06 |
0.4128 EUR |
186,433.7274 EOS |
0.3881 EUR |
0.3881 EUR |
0.4208 EUR |
0.4192 EUR |
| 2024-11-05 |
0.3806 EUR |
19,039.3821 EOS |
0.3766 EUR |
0.3760 EUR |
0.3911 EUR |
0.3911 EUR |
| 2024-11-04 |
0.3809 EUR |
63,907.9012 EOS |
0.3816 EUR |
0.3696 EUR |
0.3851 EUR |
0.3703 EUR |
| 2024-11-03 |
0.3852 EUR |
162,816.3822 EOS |
0.3900 EUR |
0.3785 EUR |
0.3910 EUR |
0.3855 EUR |
| 2024-11-02 |
0.3965 EUR |
56,861.2149 EOS |
0.4041 EUR |
0.3937 EUR |
0.4046 EUR |
0.3956 EUR |
| 2024-11-01 |
0.4048 EUR |
40,136.1002 EOS |
0.4014 EUR |
0.3966 EUR |
0.4082 EUR |
0.4007 EUR |
| 2024-10-31 |
0.4127 EUR |
15,154.0337 EOS |
0.4220 EUR |
0.4022 EUR |
0.4220 EUR |
0.4055 EUR |
| 2024-10-30 |
0.4279 EUR |
48,066.7350 EOS |
0.4305 EUR |
0.4221 EUR |
0.4335 EUR |
0.4276 EUR |
| 2024-10-29 |
0.4284 EUR |
44,314.1747 EOS |
0.4252 EUR |
0.4229 EUR |
0.4344 EUR |
0.4305 EUR |
| 2024-10-28 |
0.4168 EUR |
25,114.6355 EOS |
0.4192 EUR |
0.4114 EUR |
0.4221 EUR |
0.4209 EUR |
| 2024-10-27 |
0.4151 EUR |
15,718.4660 EOS |
0.4126 EUR |
0.4109 EUR |
0.4188 EUR |
0.4185 EUR |
| 2024-10-26 |
0.4126 EUR |
21,267.7272 EOS |
0.4062 EUR |
0.4052 EUR |
0.4144 EUR |
0.4117 EUR |
| 2024-10-25 |
0.4319 EUR |
42,101.5221 EOS |
0.4363 EUR |
0.4229 EUR |
0.4373 EUR |
0.4275 EUR |
| 2024-10-24 |
0.4359 EUR |
61,255.3978 EOS |
0.4374 EUR |
0.4266 EUR |
0.4391 EUR |
0.4391 EUR |
| 2024-10-23 |
0.4385 EUR |
12,875.5372 EOS |
0.4460 EUR |
0.4288 EUR |
0.4460 EUR |
0.4341 EUR |
| 2024-10-22 |
0.4500 EUR |
55,930.4801 EOS |
0.4548 EUR |
0.4452 EUR |
0.4563 EUR |
0.4480 EUR |
| 2024-10-21 |
0.4582 EUR |
71,771.1814 EOS |
0.4632 EUR |
0.4504 EUR |
0.4637 EUR |
0.4565 EUR |
| 2024-10-20 |
0.4553 EUR |
18,544.8959 EOS |
0.4499 EUR |
0.4465 EUR |
0.4614 EUR |
0.4565 EUR |
| 2024-10-19 |
0.4479 EUR |
6,106.8314 EOS |
0.4481 EUR |
0.4461 EUR |
0.4508 EUR |
0.4486 EUR |
| 2024-10-18 |
0.4427 EUR |
6,728.9843 EOS |
0.4457 EUR |
0.4381 EUR |
0.4457 EUR |
0.4437 EUR |
| 2024-10-17 |
0.4383 EUR |
13,493.6887 EOS |
0.4507 EUR |
0.4334 EUR |
0.4507 EUR |
0.4412 EUR |
| 2024-10-16 |
0.4488 EUR |
10,125.4851 EOS |
0.4512 EUR |
0.4426 EUR |
0.4514 EUR |
0.4481 EUR |
| 2024-10-15 |
0.4456 EUR |
56,592.0431 EOS |
0.4506 EUR |
0.4355 EUR |
0.4540 EUR |
0.4434 EUR |
| 2024-10-14 |
0.4439 EUR |
69,149.8777 EOS |
0.4361 EUR |
0.4332 EUR |
0.4496 EUR |
0.4494 EUR |
| 2024-10-13 |
0.4277 EUR |
28,057.0240 EOS |
0.4336 EUR |
0.4223 EUR |
0.4356 EUR |
0.4239 EUR |
| 2024-10-12 |
0.4366 EUR |
19,093.1270 EOS |
0.4353 EUR |
0.4336 EUR |
0.4395 EUR |
0.4353 EUR |
| 2024-10-11 |
0.4295 EUR |
44,763.1816 EOS |
0.4240 EUR |
0.4233 EUR |
0.4366 EUR |
0.4346 EUR |
| 2024-10-10 |
0.4184 EUR |
105,019.1991 EOS |
0.4171 EUR |
0.4130 EUR |
0.4231 EUR |
0.4216 EUR |
| 2024-10-09 |
0.4262 EUR |
20,156.1217 EOS |
0.4251 EUR |
0.4130 EUR |
0.4303 EUR |
0.4130 EUR |
| 2024-10-08 |
0.4295 EUR |
55,979.6540 EOS |
0.4335 EUR |
0.4218 EUR |
0.4335 EUR |
0.4269 EUR |
| 2024-10-07 |
0.4374 EUR |
112,971.8142 EOS |
0.4378 EUR |
0.4309 EUR |
0.4414 EUR |
0.4366 EUR |