Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.5374 EUR |
42,466.1661 EOS |
0.5379 EUR |
0.5291 EUR |
0.5405 EUR |
0.5340 EUR |
| 2023-09-01 |
0.5425 EUR |
60,279.4836 EOS |
0.5429 EUR |
0.5329 EUR |
0.5470 EUR |
0.5360 EUR |
| 2023-08-31 |
0.5630 EUR |
71,933.4563 EOS |
0.5793 EUR |
0.5310 EUR |
0.5818 EUR |
0.5411 EUR |
| 2023-08-30 |
0.5812 EUR |
250,697.2205 EOS |
0.5707 EUR |
0.5644 EUR |
0.5929 EUR |
0.5696 EUR |
| 2023-08-29 |
0.5616 EUR |
114,991.5238 EOS |
0.5448 EUR |
0.5360 EUR |
0.5794 EUR |
0.5705 EUR |
| 2023-08-28 |
0.5375 EUR |
43,711.2843 EOS |
0.5496 EUR |
0.5341 EUR |
0.5497 EUR |
0.5427 EUR |
| 2023-08-27 |
0.5473 EUR |
31,145.9984 EOS |
0.5411 EUR |
0.5402 EUR |
0.5529 EUR |
0.5470 EUR |
| 2023-08-26 |
0.5412 EUR |
37,901.9157 EOS |
0.5435 EUR |
0.5380 EUR |
0.5456 EUR |
0.5421 EUR |
| 2023-08-25 |
0.5367 EUR |
84,606.1661 EOS |
0.5396 EUR |
0.5325 EUR |
0.5434 EUR |
0.5432 EUR |
| 2023-08-24 |
0.5390 EUR |
34,571.2773 EOS |
0.5458 EUR |
0.5318 EUR |
0.5466 EUR |
0.5401 EUR |
| 2023-08-23 |
0.5376 EUR |
52,253.8349 EOS |
0.5316 EUR |
0.5315 EUR |
0.5516 EUR |
0.5451 EUR |
| 2023-08-22 |
0.5258 EUR |
71,851.2987 EOS |
0.5341 EUR |
0.5128 EUR |
0.5341 EUR |
0.5310 EUR |
| 2023-08-21 |
0.5329 EUR |
95,384.4458 EOS |
0.5373 EUR |
0.5226 EUR |
0.5382 EUR |
0.5333 EUR |
| 2023-08-20 |
0.5401 EUR |
15,813.9744 EOS |
0.5390 EUR |
0.5326 EUR |
0.5459 EUR |
0.5373 EUR |
| 2023-08-19 |
0.5322 EUR |
49,774.8121 EOS |
0.5290 EUR |
0.5250 EUR |
0.5384 EUR |
0.5375 EUR |
| 2023-08-18 |
0.5261 EUR |
169,680.5342 EOS |
0.5228 EUR |
0.5193 EUR |
0.5369 EUR |
0.5287 EUR |
| 2023-08-17 |
0.5166 EUR |
1,085,558.7941 EOS |
0.5732 EUR |
0.4823 EUR |
0.5910 EUR |
0.5139 EUR |
| 2023-08-16 |
0.6003 EUR |
92,646.8220 EOS |
0.6240 EUR |
0.5670 EUR |
0.6242 EUR |
0.5785 EUR |
| 2023-08-15 |
0.6214 EUR |
163,541.4416 EOS |
0.6550 EUR |
0.6042 EUR |
0.6557 EUR |
0.6188 EUR |
| 2023-08-14 |
0.6579 EUR |
11,113.6798 EOS |
0.6576 EUR |
0.6550 EUR |
0.6625 EUR |
0.6585 EUR |
| 2023-08-13 |
0.6614 EUR |
9,675.0977 EOS |
0.6632 EUR |
0.6564 EUR |
0.6644 EUR |
0.6564 EUR |
| 2023-08-12 |
0.6611 EUR |
25,459.2305 EOS |
0.6533 EUR |
0.6533 EUR |
0.6648 EUR |
0.6611 EUR |
| 2023-08-11 |
0.6502 EUR |
35,830.9872 EOS |
0.6508 EUR |
0.6481 EUR |
0.6535 EUR |
0.6529 EUR |
| 2023-08-10 |
0.6503 EUR |
19,368.3637 EOS |
0.6579 EUR |
0.6489 EUR |
0.6700 EUR |
0.6514 EUR |
| 2023-08-09 |
0.6562 EUR |
17,430.3943 EOS |
0.6600 EUR |
0.6511 EUR |
0.6625 EUR |
0.6560 EUR |
| 2023-08-08 |
0.6601 EUR |
32,510.2754 EOS |
0.6528 EUR |
0.6492 EUR |
0.6658 EUR |
0.6614 EUR |
| 2023-08-07 |
0.6566 EUR |
30,604.2012 EOS |
0.6638 EUR |
0.6393 EUR |
0.6706 EUR |
0.6519 EUR |
| 2023-08-06 |
0.6604 EUR |
32,757.6508 EOS |
0.6611 EUR |
0.6569 EUR |
0.6638 EUR |
0.6599 EUR |
| 2023-08-05 |
0.6509 EUR |
37,233.1814 EOS |
0.6524 EUR |
0.6450 EUR |
0.6620 EUR |
0.6611 EUR |
| 2023-08-04 |
0.6545 EUR |
59,025.6738 EOS |
0.6526 EUR |
0.6469 EUR |
0.6618 EUR |
0.6512 EUR |
| 2023-08-03 |
0.6637 EUR |
24,778.2599 EOS |
0.6650 EUR |
0.6548 EUR |
0.6695 EUR |
0.6548 EUR |
| 2023-08-02 |
0.6759 EUR |
29,800.9000 EOS |
0.6790 EUR |
0.6569 EUR |
0.6845 EUR |
0.6680 EUR |
| 2023-08-01 |
0.6694 EUR |
25,764.6024 EOS |
0.6762 EUR |
0.6612 EUR |
0.6788 EUR |
0.6787 EUR |
| 2023-07-31 |
0.6808 EUR |
22,423.9942 EOS |
0.6854 EUR |
0.6720 EUR |
0.6897 EUR |
0.6788 EUR |
| 2023-07-30 |
0.6867 EUR |
35,653.9631 EOS |
0.6860 EUR |
0.6752 EUR |
0.7005 EUR |
0.6777 EUR |
| 2023-07-29 |
0.6829 EUR |
11,265.0946 EOS |
0.6779 EUR |
0.6771 EUR |
0.6874 EUR |
0.6860 EUR |
| 2023-07-28 |
0.6778 EUR |
18,857.4843 EOS |
0.6760 EUR |
0.6729 EUR |
0.6833 EUR |
0.6811 EUR |
| 2023-07-27 |
0.6732 EUR |
16,941.3036 EOS |
0.6695 EUR |
0.6665 EUR |
0.6759 EUR |
0.6747 EUR |
| 2023-07-26 |
0.6673 EUR |
26,049.0400 EOS |
0.6620 EUR |
0.6604 EUR |
0.6772 EUR |
0.6713 EUR |
| 2023-07-25 |
0.6717 EUR |
29,218.2161 EOS |
0.6740 EUR |
0.6658 EUR |
0.6768 EUR |
0.6710 EUR |
| 2023-07-24 |
0.6730 EUR |
98,098.8983 EOS |
0.7030 EUR |
0.6550 EUR |
0.7030 EUR |
0.6741 EUR |
| 2023-07-23 |
0.7023 EUR |
57,407.6982 EOS |
0.6951 EUR |
0.6945 EUR |
0.7116 EUR |
0.7028 EUR |
| 2023-07-22 |
0.7039 EUR |
40,130.9627 EOS |
0.7074 EUR |
0.6886 EUR |
0.7145 EUR |
0.6936 EUR |
| 2023-07-21 |
0.7002 EUR |
155,423.8452 EOS |
0.6887 EUR |
0.6833 EUR |
0.7135 EUR |
0.7046 EUR |
| 2023-07-20 |
0.6879 EUR |
81,676.8238 EOS |
0.6779 EUR |
0.6779 EUR |
0.7050 EUR |
0.6875 EUR |
| 2023-07-19 |
0.6816 EUR |
47,346.2220 EOS |
0.6835 EUR |
0.6703 EUR |
0.6905 EUR |
0.6769 EUR |
| 2023-07-18 |
0.6753 EUR |
18,425.3510 EOS |
0.6920 EUR |
0.6606 EUR |
0.6920 EUR |
0.6716 EUR |
| 2023-07-17 |
0.6802 EUR |
43,419.6220 EOS |
0.6724 EUR |
0.6566 EUR |
0.7009 EUR |
0.6937 EUR |
| 2023-07-16 |
0.6885 EUR |
33,462.3386 EOS |
0.6880 EUR |
0.6688 EUR |
0.7068 EUR |
0.6785 EUR |
| 2023-07-15 |
0.6922 EUR |
23,900.1058 EOS |
0.6861 EUR |
0.6752 EUR |
0.7156 EUR |
0.6870 EUR |