Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
0.7059 EUR |
100,816.4659 EOS |
0.7170 EUR |
0.6666 EUR |
0.7374 EUR |
0.6848 EUR |
| 2023-07-13 |
0.6949 EUR |
54,810.4892 EOS |
0.6448 EUR |
0.6411 EUR |
0.7162 EUR |
0.7097 EUR |
| 2023-07-12 |
0.6582 EUR |
34,287.6070 EOS |
0.6661 EUR |
0.6407 EUR |
0.6702 EUR |
0.6448 EUR |
| 2023-07-11 |
0.6604 EUR |
27,572.8238 EOS |
0.6623 EUR |
0.6539 EUR |
0.6736 EUR |
0.6592 EUR |
| 2023-07-10 |
0.6635 EUR |
38,540.6781 EOS |
0.6598 EUR |
0.6434 EUR |
0.6803 EUR |
0.6592 EUR |
| 2023-07-09 |
0.6738 EUR |
72,327.8078 EOS |
0.6623 EUR |
0.6596 EUR |
0.6817 EUR |
0.6611 EUR |
| 2023-07-08 |
0.6602 EUR |
96,923.5472 EOS |
0.6672 EUR |
0.6454 EUR |
0.6708 EUR |
0.6527 EUR |
| 2023-07-07 |
0.6611 EUR |
19,390.1922 EOS |
0.6401 EUR |
0.6401 EUR |
0.6756 EUR |
0.6662 EUR |
| 2023-07-06 |
0.6679 EUR |
34,517.3255 EOS |
0.6686 EUR |
0.6471 EUR |
0.6927 EUR |
0.6494 EUR |
| 2023-07-05 |
0.6676 EUR |
36,640.9245 EOS |
0.6955 EUR |
0.6534 EUR |
0.7021 EUR |
0.6655 EUR |
| 2023-07-04 |
0.6900 EUR |
50,663.6810 EOS |
0.7047 EUR |
0.6778 EUR |
0.7047 EUR |
0.6831 EUR |
| 2023-07-03 |
0.6976 EUR |
65,873.6077 EOS |
0.6957 EUR |
0.6902 EUR |
0.7080 EUR |
0.6995 EUR |
| 2023-07-02 |
0.6987 EUR |
64,935.4074 EOS |
0.7163 EUR |
0.6796 EUR |
0.7217 EUR |
0.6957 EUR |
| 2023-07-01 |
0.7148 EUR |
397,605.5401 EOS |
0.6896 EUR |
0.6768 EUR |
0.7412 EUR |
0.7080 EUR |
| 2023-06-30 |
0.6791 EUR |
599,277.5993 EOS |
0.6271 EUR |
0.6271 EUR |
0.7115 EUR |
0.6843 EUR |
| 2023-06-29 |
0.6235 EUR |
33,937.5994 EOS |
0.6129 EUR |
0.6129 EUR |
0.6311 EUR |
0.6239 EUR |
| 2023-06-28 |
0.6175 EUR |
132,320.7118 EOS |
0.6556 EUR |
0.5847 EUR |
0.6556 EUR |
0.6131 EUR |
| 2023-06-27 |
0.6576 EUR |
64,229.9009 EOS |
0.6531 EUR |
0.6491 EUR |
0.6664 EUR |
0.6569 EUR |
| 2023-06-26 |
0.6794 EUR |
93,787.8062 EOS |
0.6542 EUR |
0.6445 EUR |
0.7052 EUR |
0.6531 EUR |
| 2023-06-25 |
0.6735 EUR |
35,950.5580 EOS |
0.6605 EUR |
0.6542 EUR |
0.6860 EUR |
0.6573 EUR |
| 2023-06-24 |
0.6727 EUR |
92,574.2207 EOS |
0.6689 EUR |
0.6427 EUR |
0.6961 EUR |
0.6623 EUR |
| 2023-06-23 |
0.6676 EUR |
135,874.8897 EOS |
0.6247 EUR |
0.6247 EUR |
0.6938 EUR |
0.6747 EUR |
| 2023-06-22 |
0.6377 EUR |
154,199.6755 EOS |
0.6212 EUR |
0.6111 EUR |
0.6600 EUR |
0.6191 EUR |
| 2023-06-21 |
0.6099 EUR |
60,528.8883 EOS |
0.5841 EUR |
0.5841 EUR |
0.6237 EUR |
0.6212 EUR |
| 2023-06-20 |
0.5691 EUR |
23,806.3839 EOS |
0.5743 EUR |
0.5549 EUR |
0.5890 EUR |
0.5832 EUR |
| 2023-06-19 |
0.5710 EUR |
19,018.8699 EOS |
0.5712 EUR |
0.5663 EUR |
0.5775 EUR |
0.5741 EUR |
| 2023-06-18 |
0.5755 EUR |
25,660.9790 EOS |
0.5809 EUR |
0.5705 EUR |
0.5832 EUR |
0.5714 EUR |
| 2023-06-17 |
0.5791 EUR |
30,454.4509 EOS |
0.5742 EUR |
0.5724 EUR |
0.5875 EUR |
0.5814 EUR |
| 2023-06-16 |
0.5672 EUR |
33,304.3308 EOS |
0.5792 EUR |
0.5535 EUR |
0.5829 EUR |
0.5761 EUR |
| 2023-06-15 |
0.5820 EUR |
31,075.3250 EOS |
0.5888 EUR |
0.5686 EUR |
0.5958 EUR |
0.5845 EUR |
| 2023-06-14 |
0.6075 EUR |
63,333.1131 EOS |
0.6300 EUR |
0.5750 EUR |
0.6303 EUR |
0.5835 EUR |
| 2023-06-13 |
0.6314 EUR |
33,206.9104 EOS |
0.6335 EUR |
0.6180 EUR |
0.6378 EUR |
0.6212 EUR |
| 2023-06-12 |
0.6270 EUR |
36,987.4765 EOS |
0.6340 EUR |
0.6149 EUR |
0.6340 EUR |
0.6319 EUR |
| 2023-06-11 |
0.6363 EUR |
45,679.8129 EOS |
0.6517 EUR |
0.6298 EUR |
0.6517 EUR |
0.6367 EUR |
| 2023-06-10 |
0.6372 EUR |
430,109.4529 EOS |
0.8288 EUR |
0.5703 EUR |
0.8288 EUR |
0.6550 EUR |
| 2023-06-09 |
0.8285 EUR |
13,257.1375 EOS |
0.8252 EUR |
0.8224 EUR |
0.8378 EUR |
0.8328 EUR |
| 2023-06-08 |
0.8258 EUR |
44,369.1241 EOS |
0.8037 EUR |
0.8037 EUR |
0.8380 EUR |
0.8294 EUR |
| 2023-06-07 |
0.8110 EUR |
18,400.0709 EOS |
0.8314 EUR |
0.7927 EUR |
0.8319 EUR |
0.8030 EUR |
| 2023-06-06 |
0.8032 EUR |
28,402.2974 EOS |
0.7852 EUR |
0.7800 EUR |
0.8393 EUR |
0.8310 EUR |
| 2023-06-05 |
0.8003 EUR |
27,920.8085 EOS |
0.8553 EUR |
0.7769 EUR |
0.8615 EUR |
0.7852 EUR |
| 2023-06-04 |
0.8591 EUR |
10,936.6540 EOS |
0.8533 EUR |
0.8533 EUR |
0.8638 EUR |
0.8624 EUR |
| 2023-06-03 |
0.8500 EUR |
7,712.7966 EOS |
0.8460 EUR |
0.8460 EUR |
0.8574 EUR |
0.8521 EUR |
| 2023-06-02 |
0.8392 EUR |
16,128.6395 EOS |
0.8198 EUR |
0.8197 EUR |
0.8488 EUR |
0.8469 EUR |
| 2023-06-01 |
0.8265 EUR |
26,610.5300 EOS |
0.8371 EUR |
0.8220 EUR |
0.8421 EUR |
0.8249 EUR |
| 2023-05-31 |
0.8311 EUR |
14,264.7624 EOS |
0.8465 EUR |
0.8216 EUR |
0.8494 EUR |
0.8322 EUR |
| 2023-05-30 |
0.8463 EUR |
36,314.2177 EOS |
0.8408 EUR |
0.8365 EUR |
0.8617 EUR |
0.8484 EUR |
| 2023-05-29 |
0.8353 EUR |
72,932.4897 EOS |
0.8499 EUR |
0.8288 EUR |
0.8512 EUR |
0.8383 EUR |
| 2023-05-28 |
0.8458 EUR |
80,882.0081 EOS |
0.8230 EUR |
0.8230 EUR |
0.8669 EUR |
0.8496 EUR |
| 2023-05-27 |
0.8190 EUR |
43,773.2224 EOS |
0.8176 EUR |
0.8130 EUR |
0.8267 EUR |
0.8229 EUR |
| 2023-05-26 |
0.8128 EUR |
57,800.1778 EOS |
0.7865 EUR |
0.7845 EUR |
0.8322 EUR |
0.8176 EUR |