Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.8252 EUR |
52,127.9527 EOS |
0.8242 EUR |
0.8198 EUR |
0.8308 EUR |
0.8262 EUR |
| 2022-12-25 |
0.8172 EUR |
43,449.6207 EOS |
0.8281 EUR |
0.8117 EUR |
0.8284 EUR |
0.8243 EUR |
| 2022-12-24 |
0.8333 EUR |
10,187.1231 EOS |
0.8339 EUR |
0.8252 EUR |
0.8387 EUR |
0.8292 EUR |
| 2022-12-23 |
0.8347 EUR |
20,736.0573 EOS |
0.8356 EUR |
0.8307 EUR |
0.8420 EUR |
0.8357 EUR |
| 2022-12-22 |
0.8297 EUR |
14,643.4380 EOS |
0.8364 EUR |
0.8126 EUR |
0.8394 EUR |
0.8355 EUR |
| 2022-12-21 |
0.8360 EUR |
11,753.9746 EOS |
0.8368 EUR |
0.8261 EUR |
0.8444 EUR |
0.8337 EUR |
| 2022-12-20 |
0.8197 EUR |
28,276.4064 EOS |
0.8038 EUR |
0.7981 EUR |
0.8394 EUR |
0.8387 EUR |
| 2022-12-19 |
0.8261 EUR |
43,535.6640 EOS |
0.8407 EUR |
0.7922 EUR |
0.8433 EUR |
0.7996 EUR |
| 2022-12-18 |
0.8385 EUR |
21,357.0691 EOS |
0.8427 EUR |
0.8295 EUR |
0.8461 EUR |
0.8406 EUR |
| 2022-12-17 |
0.8320 EUR |
69,903.1606 EOS |
0.8241 EUR |
0.8101 EUR |
0.8410 EUR |
0.8410 EUR |
| 2022-12-16 |
0.8510 EUR |
57,859.5416 EOS |
0.8986 EUR |
0.8152 EUR |
0.9047 EUR |
0.8248 EUR |
| 2022-12-15 |
0.9078 EUR |
23,318.8738 EOS |
0.9171 EUR |
0.8924 EUR |
0.9204 EUR |
0.8934 EUR |
| 2022-12-14 |
0.9305 EUR |
50,126.0032 EOS |
0.9385 EUR |
0.9102 EUR |
0.9480 EUR |
0.9140 EUR |
| 2022-12-13 |
0.9327 EUR |
37,229.4871 EOS |
0.9298 EUR |
0.9060 EUR |
0.9510 EUR |
0.9409 EUR |
| 2022-12-12 |
0.9300 EUR |
73,392.2496 EOS |
0.9510 EUR |
0.9094 EUR |
0.9510 EUR |
0.9290 EUR |
| 2022-12-11 |
0.9791 EUR |
49,703.8597 EOS |
0.9822 EUR |
0.9451 EUR |
0.9932 EUR |
0.9510 EUR |
| 2022-12-10 |
0.9912 EUR |
79,301.5227 EOS |
0.9792 EUR |
0.9757 EUR |
0.9986 EUR |
0.9805 EUR |
| 2022-12-09 |
0.9855 EUR |
129,368.4412 EOS |
0.9435 EUR |
0.9435 EUR |
1.0058 EUR |
0.9788 EUR |
| 2022-12-08 |
0.9376 EUR |
50,343.4161 EOS |
0.9423 EUR |
0.9258 EUR |
0.9508 EUR |
0.9422 EUR |
| 2022-12-07 |
0.9418 EUR |
219,937.0250 EOS |
0.9172 EUR |
0.8774 EUR |
0.9722 EUR |
0.9489 EUR |
| 2022-12-06 |
0.9132 EUR |
30,799.3152 EOS |
0.8867 EUR |
0.8858 EUR |
0.9278 EUR |
0.9117 EUR |
| 2022-12-05 |
0.8913 EUR |
24,244.2088 EOS |
0.8791 EUR |
0.8778 EUR |
0.9040 EUR |
0.8818 EUR |
| 2022-12-04 |
0.8794 EUR |
22,968.2141 EOS |
0.8803 EUR |
0.8734 EUR |
0.8838 EUR |
0.8805 EUR |
| 2022-12-03 |
0.8926 EUR |
8,165.9850 EOS |
0.8948 EUR |
0.8708 EUR |
0.8954 EUR |
0.8723 EUR |
| 2022-12-02 |
0.8901 EUR |
17,647.1716 EOS |
0.8873 EUR |
0.8745 EUR |
0.8990 EUR |
0.8967 EUR |
| 2022-12-01 |
0.8941 EUR |
16,321.5814 EOS |
0.9067 EUR |
0.8789 EUR |
0.9067 EUR |
0.8866 EUR |
| 2022-11-30 |
0.9105 EUR |
30,831.2832 EOS |
0.9000 EUR |
0.8978 EUR |
0.9500 EUR |
0.9110 EUR |
| 2022-11-29 |
0.8837 EUR |
12,295.9819 EOS |
0.8713 EUR |
0.8689 EUR |
0.8915 EUR |
0.8898 EUR |
| 2022-11-28 |
0.8668 EUR |
22,032.4277 EOS |
0.8976 EUR |
0.8525 EUR |
0.8976 EUR |
0.8729 EUR |
| 2022-11-27 |
0.9033 EUR |
12,958.0727 EOS |
0.8971 EUR |
0.8944 EUR |
0.9207 EUR |
0.9121 EUR |
| 2022-11-26 |
0.8973 EUR |
22,454.4398 EOS |
0.8972 EUR |
0.8817 EUR |
0.9075 EUR |
0.8913 EUR |
| 2022-11-25 |
0.9087 EUR |
180,611.3860 EOS |
0.8642 EUR |
0.8573 EUR |
0.9521 EUR |
0.8962 EUR |
| 2022-11-24 |
0.8703 EUR |
21,818.7120 EOS |
0.8703 EUR |
0.8600 EUR |
0.8822 EUR |
0.8729 EUR |
| 2022-11-23 |
0.8707 EUR |
46,225.8192 EOS |
0.8455 EUR |
0.8455 EUR |
0.8890 EUR |
0.8715 EUR |
| 2022-11-22 |
0.8345 EUR |
30,864.6446 EOS |
0.8281 EUR |
0.8125 EUR |
0.8517 EUR |
0.8505 EUR |
| 2022-11-21 |
0.8284 EUR |
24,888.1620 EOS |
0.8423 EUR |
0.8085 EUR |
0.8494 EUR |
0.8275 EUR |
| 2022-11-20 |
0.8688 EUR |
40,710.1706 EOS |
0.8766 EUR |
0.8401 EUR |
0.8835 EUR |
0.8434 EUR |
| 2022-11-19 |
0.8676 EUR |
12,092.2058 EOS |
0.8688 EUR |
0.8577 EUR |
0.8787 EUR |
0.8777 EUR |
| 2022-11-18 |
0.8719 EUR |
12,004.4520 EOS |
0.8702 EUR |
0.8586 EUR |
0.8843 EUR |
0.8673 EUR |
| 2022-11-17 |
0.8657 EUR |
11,530.6698 EOS |
0.8649 EUR |
0.8567 EUR |
0.8723 EUR |
0.8703 EUR |
| 2022-11-16 |
0.8851 EUR |
24,816.6239 EOS |
0.8903 EUR |
0.8580 EUR |
0.9084 EUR |
0.8618 EUR |
| 2022-11-15 |
0.8943 EUR |
49,451.0429 EOS |
0.8874 EUR |
0.8809 EUR |
0.9109 EUR |
0.8938 EUR |
| 2022-11-14 |
0.8684 EUR |
63,871.7140 EOS |
0.8300 EUR |
0.8186 EUR |
0.8927 EUR |
0.8845 EUR |
| 2022-11-13 |
0.8509 EUR |
81,429.8890 EOS |
0.8595 EUR |
0.8337 EUR |
0.8813 EUR |
0.8526 EUR |
| 2022-11-12 |
0.8733 EUR |
37,593.1546 EOS |
0.8898 EUR |
0.8541 EUR |
0.8935 EUR |
0.8564 EUR |
| 2022-11-11 |
0.8913 EUR |
142,005.8427 EOS |
0.9223 EUR |
0.8545 EUR |
0.9249 EUR |
0.8898 EUR |
| 2022-11-10 |
0.8785 EUR |
261,062.9139 EOS |
0.8163 EUR |
0.8057 EUR |
0.9402 EUR |
0.9225 EUR |
| 2022-11-09 |
0.8919 EUR |
335,962.1908 EOS |
0.9632 EUR |
0.7936 EUR |
0.9653 EUR |
0.8234 EUR |
| 2022-11-08 |
1.0192 EUR |
257,224.1848 EOS |
1.1352 EUR |
0.8603 EUR |
1.1640 EUR |
0.9633 EUR |
| 2022-11-07 |
1.1188 EUR |
168,543.2265 EOS |
1.1206 EUR |
1.1082 EUR |
1.1419 EUR |
1.1277 EUR |