Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
1.2903 EUR |
78,448.4939 EOS |
1.2680 EUR |
1.2438 EUR |
1.3500 EUR |
1.2948 EUR |
| 2022-07-29 |
1.2620 EUR |
87,124.1260 EOS |
1.2904 EUR |
1.2287 EUR |
1.2949 EUR |
1.2914 EUR |
| 2022-07-28 |
1.2568 EUR |
127,733.1829 EOS |
1.2243 EUR |
1.2099 EUR |
1.3257 EUR |
1.3008 EUR |
| 2022-07-27 |
1.1360 EUR |
108,564.6242 EOS |
1.0983 EUR |
1.0781 EUR |
1.2282 EUR |
1.2282 EUR |
| 2022-07-26 |
1.0756 EUR |
75,237.8062 EOS |
1.0836 EUR |
1.0546 EUR |
1.0918 EUR |
1.0918 EUR |
| 2022-07-25 |
1.1381 EUR |
81,406.6973 EOS |
1.1828 EUR |
1.1046 EUR |
1.1828 EUR |
1.1174 EUR |
| 2022-07-24 |
1.2067 EUR |
177,139.5741 EOS |
1.1480 EUR |
1.1387 EUR |
1.2399 EUR |
1.1953 EUR |
| 2022-07-23 |
1.1372 EUR |
177,095.2301 EOS |
1.1455 EUR |
1.1052 EUR |
1.1722 EUR |
1.1480 EUR |
| 2022-07-22 |
1.1313 EUR |
368,899.7769 EOS |
1.0358 EUR |
1.0215 EUR |
1.1853 EUR |
1.1615 EUR |
| 2022-07-21 |
1.0073 EUR |
67,698.4961 EOS |
1.0257 EUR |
0.9866 EUR |
1.0307 EUR |
1.0197 EUR |
| 2022-07-20 |
1.0529 EUR |
122,950.5566 EOS |
1.0485 EUR |
1.0113 EUR |
1.0806 EUR |
1.0329 EUR |
| 2022-07-19 |
1.0349 EUR |
117,571.2843 EOS |
1.0390 EUR |
0.9998 EUR |
1.0660 EUR |
1.0660 EUR |
| 2022-07-18 |
1.0291 EUR |
67,176.0306 EOS |
0.9770 EUR |
0.9770 EUR |
1.0473 EUR |
1.0330 EUR |
| 2022-07-17 |
0.9887 EUR |
42,478.6666 EOS |
1.0016 EUR |
0.9684 EUR |
1.0126 EUR |
0.9883 EUR |
| 2022-07-16 |
0.9798 EUR |
69,408.8881 EOS |
0.9579 EUR |
0.9454 EUR |
1.0050 EUR |
0.9952 EUR |
| 2022-07-15 |
0.9687 EUR |
56,316.2917 EOS |
0.9629 EUR |
0.9577 EUR |
0.9841 EUR |
0.9679 EUR |
| 2022-07-14 |
0.9358 EUR |
55,516.9357 EOS |
0.9511 EUR |
0.9187 EUR |
0.9716 EUR |
0.9643 EUR |
| 2022-07-13 |
0.9146 EUR |
156,764.9257 EOS |
0.9129 EUR |
0.8887 EUR |
0.9415 EUR |
0.9415 EUR |
| 2022-07-12 |
0.9310 EUR |
38,826.9743 EOS |
0.9348 EUR |
0.9158 EUR |
0.9471 EUR |
0.9193 EUR |
| 2022-07-11 |
0.9606 EUR |
55,491.1424 EOS |
0.9831 EUR |
0.9286 EUR |
0.9870 EUR |
0.9348 EUR |
| 2022-07-10 |
0.9989 EUR |
53,099.1576 EOS |
1.0175 EUR |
0.9799 EUR |
1.0175 EUR |
0.9860 EUR |
| 2022-07-09 |
1.0145 EUR |
40,238.7351 EOS |
0.9992 EUR |
0.9992 EUR |
1.0274 EUR |
1.0239 EUR |
| 2022-07-08 |
1.0102 EUR |
82,851.5946 EOS |
1.0124 EUR |
0.9895 EUR |
1.0452 EUR |
1.0067 EUR |
| 2022-07-07 |
0.9967 EUR |
58,496.6990 EOS |
0.9802 EUR |
0.9689 EUR |
1.0210 EUR |
1.0088 EUR |
| 2022-07-06 |
0.9624 EUR |
51,970.4755 EOS |
0.9460 EUR |
0.9392 EUR |
0.9849 EUR |
0.9837 EUR |
| 2022-07-05 |
0.9396 EUR |
92,245.2559 EOS |
0.9397 EUR |
0.9108 EUR |
0.9730 EUR |
0.9567 EUR |
| 2022-07-04 |
0.9195 EUR |
38,036.2412 EOS |
0.9010 EUR |
0.8827 EUR |
0.9416 EUR |
0.9369 EUR |
| 2022-07-03 |
0.8931 EUR |
75,932.1191 EOS |
0.8963 EUR |
0.8752 EUR |
0.9084 EUR |
0.9021 EUR |
| 2022-07-02 |
0.8816 EUR |
16,523.5905 EOS |
0.8733 EUR |
0.8648 EUR |
0.9040 EUR |
0.8967 EUR |
| 2022-07-01 |
0.8735 EUR |
58,672.9344 EOS |
0.8812 EUR |
0.8514 EUR |
0.9036 EUR |
0.8773 EUR |
| 2022-06-30 |
0.8540 EUR |
71,770.9215 EOS |
0.8801 EUR |
0.8371 EUR |
0.8841 EUR |
0.8737 EUR |
| 2022-06-29 |
0.8929 EUR |
74,412.0471 EOS |
0.8922 EUR |
0.8785 EUR |
0.9120 EUR |
0.9055 EUR |
| 2022-06-28 |
0.9252 EUR |
132,102.7819 EOS |
0.9357 EUR |
0.8995 EUR |
0.9518 EUR |
0.8995 EUR |
| 2022-06-27 |
0.9364 EUR |
84,829.3760 EOS |
0.9416 EUR |
0.9197 EUR |
0.9702 EUR |
0.9343 EUR |
| 2022-06-26 |
0.9644 EUR |
79,002.1070 EOS |
0.9561 EUR |
0.9393 EUR |
0.9833 EUR |
0.9393 EUR |
| 2022-06-25 |
0.9445 EUR |
95,089.3044 EOS |
0.9431 EUR |
0.9189 EUR |
0.9713 EUR |
0.9540 EUR |
| 2022-06-24 |
0.9448 EUR |
137,049.4220 EOS |
0.9270 EUR |
0.9270 EUR |
0.9635 EUR |
0.9583 EUR |
| 2022-06-23 |
0.9087 EUR |
103,540.8433 EOS |
0.8790 EUR |
0.8780 EUR |
0.9268 EUR |
0.9245 EUR |
| 2022-06-22 |
0.8884 EUR |
76,928.4561 EOS |
0.9110 EUR |
0.8711 EUR |
0.9110 EUR |
0.8844 EUR |
| 2022-06-21 |
0.9304 EUR |
135,528.4285 EOS |
0.9152 EUR |
0.9058 EUR |
0.9483 EUR |
0.9208 EUR |
| 2022-06-20 |
0.9071 EUR |
85,812.6850 EOS |
0.9121 EUR |
0.8781 EUR |
0.9337 EUR |
0.8981 EUR |
| 2022-06-19 |
0.8711 EUR |
124,864.1426 EOS |
0.8326 EUR |
0.8224 EUR |
0.9278 EUR |
0.9111 EUR |
| 2022-06-18 |
0.8347 EUR |
245,427.4656 EOS |
0.8958 EUR |
0.7794 EUR |
0.9043 EUR |
0.8467 EUR |
| 2022-06-17 |
0.8921 EUR |
94,390.2332 EOS |
0.8633 EUR |
0.8585 EUR |
0.9152 EUR |
0.8928 EUR |
| 2022-06-16 |
0.9022 EUR |
121,242.4417 EOS |
0.9704 EUR |
0.8530 EUR |
0.9773 EUR |
0.8568 EUR |
| 2022-06-15 |
0.8741 EUR |
278,384.7755 EOS |
0.9052 EUR |
0.8138 EUR |
0.9683 EUR |
0.9608 EUR |
| 2022-06-14 |
0.8821 EUR |
205,762.7505 EOS |
0.8751 EUR |
0.8264 EUR |
0.9188 EUR |
0.8787 EUR |
| 2022-06-13 |
0.8988 EUR |
454,524.7305 EOS |
0.9848 EUR |
0.8416 EUR |
0.9937 EUR |
0.8645 EUR |
| 2022-06-12 |
1.0169 EUR |
106,716.5837 EOS |
1.0642 EUR |
0.9928 EUR |
1.0666 EUR |
1.0032 EUR |
| 2022-06-11 |
1.0868 EUR |
35,765.6543 EOS |
1.1225 EUR |
1.0448 EUR |
1.1514 EUR |
1.0800 EUR |