Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.7818 EUR |
14,851.2224 EOS |
0.7782 EUR |
0.7706 EUR |
0.7914 EUR |
0.7866 EUR |
| 2023-05-24 |
0.7796 EUR |
11,283.7611 EOS |
0.7833 EUR |
0.7703 EUR |
0.7859 EUR |
0.7797 EUR |
| 2023-05-23 |
0.7991 EUR |
10,451.7935 EOS |
0.7882 EUR |
0.7867 EUR |
0.8084 EUR |
0.7988 EUR |
| 2023-05-22 |
0.7887 EUR |
22,014.8064 EOS |
0.7879 EUR |
0.7833 EUR |
0.7949 EUR |
0.7886 EUR |
| 2023-05-21 |
0.8013 EUR |
6,420.9760 EOS |
0.8114 EUR |
0.7850 EUR |
0.8147 EUR |
0.7906 EUR |
| 2023-05-20 |
0.8141 EUR |
3,262.4088 EOS |
0.8157 EUR |
0.8113 EUR |
0.8186 EUR |
0.8123 EUR |
| 2023-05-19 |
0.8159 EUR |
3,081.6166 EOS |
0.8251 EUR |
0.8110 EUR |
0.8251 EUR |
0.8141 EUR |
| 2023-05-18 |
0.8253 EUR |
7,906.2451 EOS |
0.8343 EUR |
0.8124 EUR |
0.8400 EUR |
0.8226 EUR |
| 2023-05-17 |
0.8269 EUR |
7,949.4809 EOS |
0.8233 EUR |
0.8160 EUR |
0.8390 EUR |
0.8349 EUR |
| 2023-05-16 |
0.8161 EUR |
9,105.5642 EOS |
0.8115 EUR |
0.8065 EUR |
0.8233 EUR |
0.8233 EUR |
| 2023-05-15 |
0.8184 EUR |
7,243.7862 EOS |
0.8005 EUR |
0.8005 EUR |
0.8237 EUR |
0.8134 EUR |
| 2023-05-14 |
0.8071 EUR |
17,539.7896 EOS |
0.8045 EUR |
0.8009 EUR |
0.8163 EUR |
0.8044 EUR |
| 2023-05-13 |
0.8030 EUR |
6,358.7554 EOS |
0.8069 EUR |
0.7993 EUR |
0.8077 EUR |
0.8077 EUR |
| 2023-05-12 |
0.7969 EUR |
21,484.6555 EOS |
0.8081 EUR |
0.7833 EUR |
0.8124 EUR |
0.8030 EUR |
| 2023-05-11 |
0.8147 EUR |
45,052.2792 EOS |
0.8252 EUR |
0.7962 EUR |
0.8317 EUR |
0.8095 EUR |
| 2023-05-10 |
0.8283 EUR |
67,793.4444 EOS |
0.8374 EUR |
0.8010 EUR |
0.8479 EUR |
0.8295 EUR |
| 2023-05-09 |
0.8389 EUR |
14,345.3074 EOS |
0.8247 EUR |
0.8247 EUR |
0.8463 EUR |
0.8338 EUR |
| 2023-05-08 |
0.8299 EUR |
63,331.4386 EOS |
0.8780 EUR |
0.7981 EUR |
0.8780 EUR |
0.8221 EUR |
| 2023-05-07 |
0.8940 EUR |
18,896.3402 EOS |
0.8937 EUR |
0.8886 EUR |
0.9010 EUR |
0.8922 EUR |
| 2023-05-06 |
0.9003 EUR |
17,034.9472 EOS |
0.9219 EUR |
0.8833 EUR |
0.9398 EUR |
0.8963 EUR |
| 2023-05-05 |
0.9136 EUR |
43,454.9700 EOS |
0.9118 EUR |
0.8900 EUR |
0.9247 EUR |
0.9247 EUR |
| 2023-05-04 |
0.9198 EUR |
16,767.8838 EOS |
0.9293 EUR |
0.9084 EUR |
0.9328 EUR |
0.9097 EUR |
| 2023-05-03 |
0.9175 EUR |
43,603.8782 EOS |
0.9221 EUR |
0.9056 EUR |
0.9371 EUR |
0.9338 EUR |
| 2023-05-02 |
0.9316 EUR |
21,956.4590 EOS |
0.9211 EUR |
0.9211 EUR |
0.9398 EUR |
0.9323 EUR |
| 2023-05-01 |
0.9205 EUR |
33,814.7345 EOS |
0.9339 EUR |
0.9111 EUR |
0.9340 EUR |
0.9145 EUR |
| 2023-04-30 |
0.9387 EUR |
30,691.7396 EOS |
0.9438 EUR |
0.9200 EUR |
0.9504 EUR |
0.9340 EUR |
| 2023-04-29 |
0.9467 EUR |
19,995.1795 EOS |
0.9446 EUR |
0.9413 EUR |
0.9517 EUR |
0.9465 EUR |
| 2023-04-28 |
0.9402 EUR |
30,455.8235 EOS |
0.9315 EUR |
0.9264 EUR |
0.9517 EUR |
0.9433 EUR |
| 2023-04-27 |
0.9278 EUR |
67,881.8436 EOS |
0.9317 EUR |
0.9165 EUR |
0.9509 EUR |
0.9346 EUR |
| 2023-04-26 |
0.9245 EUR |
116,586.9600 EOS |
0.9639 EUR |
0.8873 EUR |
0.9843 EUR |
0.9318 EUR |
| 2023-04-25 |
0.9438 EUR |
11,071.3340 EOS |
0.9428 EUR |
0.9325 EUR |
0.9651 EUR |
0.9632 EUR |
| 2023-04-24 |
0.9444 EUR |
34,052.0626 EOS |
0.9564 EUR |
0.9250 EUR |
0.9759 EUR |
0.9498 EUR |
| 2023-04-23 |
0.9627 EUR |
18,569.5977 EOS |
0.9744 EUR |
0.9467 EUR |
0.9776 EUR |
0.9598 EUR |
| 2023-04-22 |
0.9630 EUR |
27,967.6195 EOS |
0.9500 EUR |
0.9500 EUR |
0.9846 EUR |
0.9845 EUR |
| 2023-04-21 |
0.9635 EUR |
66,282.6446 EOS |
0.9861 EUR |
0.9369 EUR |
0.9920 EUR |
0.9430 EUR |
| 2023-04-20 |
0.9959 EUR |
25,492.8191 EOS |
1.0057 EUR |
0.9714 EUR |
1.0175 EUR |
0.9812 EUR |
| 2023-04-19 |
1.0485 EUR |
101,397.7989 EOS |
1.1080 EUR |
1.0000 EUR |
1.1086 EUR |
1.0122 EUR |
| 2023-04-18 |
1.1085 EUR |
27,755.4753 EOS |
1.1051 EUR |
1.0948 EUR |
1.1209 EUR |
1.1069 EUR |
| 2023-04-17 |
1.1065 EUR |
25,716.2451 EOS |
1.1244 EUR |
1.0975 EUR |
1.1244 EUR |
1.1099 EUR |
| 2023-04-16 |
1.1290 EUR |
17,849.4372 EOS |
1.1213 EUR |
1.1167 EUR |
1.1379 EUR |
1.1317 EUR |
| 2023-04-15 |
1.1339 EUR |
43,703.6855 EOS |
1.1339 EUR |
1.1213 EUR |
1.1388 EUR |
1.1314 EUR |
| 2023-04-14 |
1.1459 EUR |
71,806.3647 EOS |
1.1398 EUR |
1.1053 EUR |
1.1702 EUR |
1.1370 EUR |
| 2023-04-13 |
1.1381 EUR |
44,765.0653 EOS |
1.0956 EUR |
1.0925 EUR |
1.1527 EUR |
1.1361 EUR |
| 2023-04-12 |
1.1019 EUR |
43,372.3205 EOS |
1.1262 EUR |
1.0901 EUR |
1.1262 EUR |
1.0986 EUR |
| 2023-04-11 |
1.1408 EUR |
28,920.0864 EOS |
1.1382 EUR |
1.1280 EUR |
1.1474 EUR |
1.1333 EUR |
| 2023-04-10 |
1.1214 EUR |
23,687.5681 EOS |
1.0995 EUR |
1.0995 EUR |
1.1464 EUR |
1.1380 EUR |
| 2023-04-09 |
1.0986 EUR |
49,012.0536 EOS |
1.1032 EUR |
1.0800 EUR |
1.1147 EUR |
1.1065 EUR |
| 2023-04-08 |
1.1220 EUR |
19,165.9292 EOS |
1.1159 EUR |
1.0929 EUR |
1.1332 EUR |
1.0961 EUR |
| 2023-04-07 |
1.1058 EUR |
33,235.7331 EOS |
1.1083 EUR |
1.0929 EUR |
1.1199 EUR |
1.1155 EUR |
| 2023-04-06 |
1.1193 EUR |
71,398.2186 EOS |
1.0886 EUR |
1.0779 EUR |
1.1453 EUR |
1.1210 EUR |