Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
1.0899 EUR |
36,157.8073 EOS |
1.0857 EUR |
1.0718 EUR |
1.1103 EUR |
1.0881 EUR |
| 2023-04-04 |
1.0882 EUR |
40,562.5245 EOS |
1.0787 EUR |
1.0709 EUR |
1.1022 EUR |
1.0873 EUR |
| 2023-04-03 |
1.0959 EUR |
113,973.1743 EOS |
1.1407 EUR |
1.0488 EUR |
1.1500 EUR |
1.0790 EUR |
| 2023-04-02 |
1.1195 EUR |
152,572.7247 EOS |
1.1029 EUR |
1.0964 EUR |
1.1425 EUR |
1.1355 EUR |
| 2023-04-01 |
1.1002 EUR |
20,847.1588 EOS |
1.1056 EUR |
1.0853 EUR |
1.1112 EUR |
1.0985 EUR |
| 2023-03-31 |
1.0986 EUR |
56,308.4699 EOS |
1.0936 EUR |
1.0685 EUR |
1.1209 EUR |
1.1056 EUR |
| 2023-03-30 |
1.0848 EUR |
120,293.8867 EOS |
1.0653 EUR |
1.0502 EUR |
1.1169 EUR |
1.0899 EUR |
| 2023-03-29 |
1.0538 EUR |
42,908.9080 EOS |
1.0252 EUR |
1.0252 EUR |
1.0637 EUR |
1.0628 EUR |
| 2023-03-28 |
1.0189 EUR |
54,494.5879 EOS |
1.0024 EUR |
0.9950 EUR |
1.0320 EUR |
1.0252 EUR |
| 2023-03-27 |
1.0217 EUR |
45,639.9954 EOS |
1.0601 EUR |
0.9966 EUR |
1.0686 EUR |
1.0044 EUR |
| 2023-03-26 |
1.0560 EUR |
21,918.2415 EOS |
1.0381 EUR |
1.0312 EUR |
1.0684 EUR |
1.0620 EUR |
| 2023-03-25 |
1.0645 EUR |
154,960.0483 EOS |
1.0874 EUR |
1.0218 EUR |
1.0947 EUR |
1.0340 EUR |
| 2023-03-24 |
1.0921 EUR |
112,849.8123 EOS |
1.0751 EUR |
1.0552 EUR |
1.1184 EUR |
1.0837 EUR |
| 2023-03-23 |
1.0499 EUR |
45,060.6366 EOS |
1.0077 EUR |
1.0025 EUR |
1.0712 EUR |
1.0712 EUR |
| 2023-03-22 |
1.0415 EUR |
58,076.8811 EOS |
1.1024 EUR |
0.9836 EUR |
1.1024 EUR |
1.0039 EUR |
| 2023-03-21 |
1.0797 EUR |
81,115.0614 EOS |
1.0825 EUR |
1.0527 EUR |
1.1126 EUR |
1.1012 EUR |
| 2023-03-20 |
1.1075 EUR |
187,201.8513 EOS |
1.0852 EUR |
1.0648 EUR |
1.1554 EUR |
1.0983 EUR |
| 2023-03-19 |
1.0800 EUR |
49,912.1605 EOS |
1.0294 EUR |
1.0294 EUR |
1.1051 EUR |
1.0909 EUR |
| 2023-03-18 |
1.0589 EUR |
44,963.2353 EOS |
1.0743 EUR |
1.0288 EUR |
1.0861 EUR |
1.0317 EUR |
| 2023-03-17 |
1.0510 EUR |
76,184.3139 EOS |
1.0190 EUR |
1.0102 EUR |
1.0780 EUR |
1.0752 EUR |
| 2023-03-16 |
1.0076 EUR |
20,935.0126 EOS |
0.9832 EUR |
0.9817 EUR |
1.0241 EUR |
1.0171 EUR |
| 2023-03-15 |
1.0265 EUR |
90,727.4712 EOS |
1.0342 EUR |
0.9667 EUR |
1.0602 EUR |
0.9820 EUR |
| 2023-03-14 |
1.0330 EUR |
232,766.2468 EOS |
0.9971 EUR |
0.9726 EUR |
1.0631 EUR |
1.0288 EUR |
| 2023-03-13 |
0.9803 EUR |
288,201.7455 EOS |
0.9860 EUR |
0.9394 EUR |
1.0142 EUR |
0.9981 EUR |
| 2023-03-12 |
0.9340 EUR |
112,709.7584 EOS |
0.9305 EUR |
0.9052 EUR |
0.9750 EUR |
0.9749 EUR |
| 2023-03-11 |
0.9252 EUR |
208,681.3875 EOS |
0.9823 EUR |
0.9041 EUR |
1.0186 EUR |
0.9301 EUR |
| 2023-03-10 |
0.9729 EUR |
94,676.6496 EOS |
0.9981 EUR |
0.9479 EUR |
0.9981 EUR |
0.9870 EUR |
| 2023-03-09 |
1.0525 EUR |
70,543.1800 EOS |
1.0657 EUR |
0.9760 EUR |
1.1149 EUR |
0.9949 EUR |
| 2023-03-08 |
1.0793 EUR |
40,200.0208 EOS |
1.1205 EUR |
1.0478 EUR |
1.1205 EUR |
1.0581 EUR |
| 2023-03-07 |
1.1129 EUR |
30,645.7314 EOS |
1.1341 EUR |
1.0939 EUR |
1.1379 EUR |
1.1097 EUR |
| 2023-03-06 |
1.1412 EUR |
32,773.0443 EOS |
1.1509 EUR |
1.1270 EUR |
1.1640 EUR |
1.1316 EUR |
| 2023-03-05 |
1.1516 EUR |
30,653.0254 EOS |
1.1485 EUR |
1.1320 EUR |
1.1749 EUR |
1.1443 EUR |
| 2023-03-04 |
1.2264 EUR |
159,543.4177 EOS |
1.2439 EUR |
1.1307 EUR |
1.2537 EUR |
1.1407 EUR |
| 2023-03-03 |
1.1756 EUR |
255,046.9194 EOS |
1.1732 EUR |
1.0774 EUR |
1.2076 EUR |
1.2043 EUR |
| 2023-03-02 |
1.1414 EUR |
91,620.0312 EOS |
1.1339 EUR |
1.0995 EUR |
1.1790 EUR |
1.1734 EUR |
| 2023-03-01 |
1.1157 EUR |
18,610.3913 EOS |
1.0828 EUR |
1.0755 EUR |
1.1302 EUR |
1.1274 EUR |
| 2023-02-28 |
1.1061 EUR |
1,088,649.3659 EOS |
1.0652 EUR |
1.0621 EUR |
1.1324 EUR |
1.0915 EUR |
| 2023-02-27 |
1.0672 EUR |
32,089.6225 EOS |
1.0655 EUR |
1.0446 EUR |
1.0858 EUR |
1.0510 EUR |
| 2023-02-26 |
1.0679 EUR |
24,297.0034 EOS |
1.0497 EUR |
1.0497 EUR |
1.0744 EUR |
1.0642 EUR |
| 2023-02-25 |
1.0445 EUR |
22,649.8833 EOS |
1.0600 EUR |
1.0224 EUR |
1.0636 EUR |
1.0391 EUR |
| 2023-02-24 |
1.0879 EUR |
67,055.4111 EOS |
1.1176 EUR |
1.0409 EUR |
1.1219 EUR |
1.0409 EUR |
| 2023-02-23 |
1.1277 EUR |
34,025.5930 EOS |
1.1386 EUR |
1.1028 EUR |
1.1536 EUR |
1.1057 EUR |
| 2023-02-22 |
1.1301 EUR |
40,354.0736 EOS |
1.1461 EUR |
1.1103 EUR |
1.1484 EUR |
1.1320 EUR |
| 2023-02-21 |
1.1556 EUR |
100,658.8115 EOS |
1.1900 EUR |
1.1300 EUR |
1.2085 EUR |
1.1435 EUR |
| 2023-02-20 |
1.1717 EUR |
63,414.4097 EOS |
1.1664 EUR |
1.1300 EUR |
1.2003 EUR |
1.1755 EUR |
| 2023-02-19 |
1.1909 EUR |
116,613.0999 EOS |
1.1556 EUR |
1.1366 EUR |
1.2250 EUR |
1.1689 EUR |
| 2023-02-18 |
1.1575 EUR |
304,926.1969 EOS |
1.1139 EUR |
1.1111 EUR |
1.1933 EUR |
1.1564 EUR |
| 2023-02-17 |
1.0941 EUR |
379,383.1601 EOS |
0.9811 EUR |
0.9806 EUR |
1.1446 EUR |
1.1056 EUR |
| 2023-02-16 |
1.0301 EUR |
81,146.2257 EOS |
1.0277 EUR |
0.9792 EUR |
1.0513 EUR |
0.9828 EUR |
| 2023-02-15 |
0.9997 EUR |
41,157.5979 EOS |
0.9723 EUR |
0.9718 EUR |
1.0259 EUR |
1.0259 EUR |