Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
1.1446 EUR |
35,771.0637 EOS |
1.1642 EUR |
1.1178 EUR |
1.1747 EUR |
1.1206 EUR |
| 2022-06-09 |
1.1721 EUR |
38,177.4748 EOS |
1.1606 EUR |
1.1575 EUR |
1.1882 EUR |
1.1679 EUR |
| 2022-06-08 |
1.1864 EUR |
40,357.8668 EOS |
1.2029 EUR |
1.1657 EUR |
1.2050 EUR |
1.1726 EUR |
| 2022-06-07 |
1.1862 EUR |
55,802.1369 EOS |
1.2154 EUR |
1.1565 EUR |
1.2366 EUR |
1.1928 EUR |
| 2022-06-06 |
1.2216 EUR |
32,637.0882 EOS |
1.1808 EUR |
1.1808 EUR |
1.2426 EUR |
1.2121 EUR |
| 2022-06-05 |
1.1884 EUR |
35,086.9996 EOS |
1.2046 EUR |
1.1765 EUR |
1.2051 EUR |
1.1917 EUR |
| 2022-06-04 |
1.1856 EUR |
27,728.7959 EOS |
1.1783 EUR |
1.1606 EUR |
1.2064 EUR |
1.2058 EUR |
| 2022-06-03 |
1.1710 EUR |
18,733.7502 EOS |
1.2065 EUR |
1.1500 EUR |
1.2068 EUR |
1.1869 EUR |
| 2022-06-02 |
1.1875 EUR |
33,742.0322 EOS |
1.1832 EUR |
1.1694 EUR |
1.2051 EUR |
1.2040 EUR |
| 2022-06-01 |
1.2263 EUR |
94,108.8817 EOS |
1.2751 EUR |
1.1689 EUR |
1.3067 EUR |
1.1931 EUR |
| 2022-05-31 |
1.2720 EUR |
93,703.1573 EOS |
1.2880 EUR |
1.2436 EUR |
1.2926 EUR |
1.2888 EUR |
| 2022-05-30 |
1.2568 EUR |
60,311.0086 EOS |
1.2023 EUR |
1.1980 EUR |
1.2972 EUR |
1.2880 EUR |
| 2022-05-29 |
1.1739 EUR |
39,942.3514 EOS |
1.1737 EUR |
1.1504 EUR |
1.2013 EUR |
1.1975 EUR |
| 2022-05-28 |
1.1500 EUR |
68,124.3986 EOS |
1.1527 EUR |
1.1294 EUR |
1.1746 EUR |
1.1620 EUR |
| 2022-05-27 |
1.1358 EUR |
68,359.0062 EOS |
1.1536 EUR |
1.1059 EUR |
1.1710 EUR |
1.1403 EUR |
| 2022-05-26 |
1.1610 EUR |
120,296.2135 EOS |
1.2359 EUR |
1.1147 EUR |
1.2506 EUR |
1.1643 EUR |
| 2022-05-25 |
1.2467 EUR |
29,236.7567 EOS |
1.2523 EUR |
1.2316 EUR |
1.2749 EUR |
1.2408 EUR |
| 2022-05-24 |
1.2236 EUR |
47,670.7294 EOS |
1.2293 EUR |
1.1896 EUR |
1.2598 EUR |
1.2598 EUR |
| 2022-05-23 |
1.2903 EUR |
97,538.1029 EOS |
1.2855 EUR |
1.2136 EUR |
1.3424 EUR |
1.2163 EUR |
| 2022-05-22 |
1.2647 EUR |
37,203.8324 EOS |
1.2427 EUR |
1.2243 EUR |
1.2895 EUR |
1.2848 EUR |
| 2022-05-21 |
1.2268 EUR |
30,526.8577 EOS |
1.2011 EUR |
1.1805 EUR |
1.2508 EUR |
1.2385 EUR |
| 2022-05-20 |
1.2229 EUR |
45,409.6317 EOS |
1.2440 EUR |
1.1816 EUR |
1.2674 EUR |
1.2110 EUR |
| 2022-05-19 |
1.2191 EUR |
48,049.6663 EOS |
1.2091 EUR |
1.1735 EUR |
1.2582 EUR |
1.2381 EUR |
| 2022-05-18 |
1.2502 EUR |
32,036.9716 EOS |
1.3132 EUR |
1.2129 EUR |
1.3132 EUR |
1.2452 EUR |
| 2022-05-17 |
1.2974 EUR |
34,431.3656 EOS |
1.2691 EUR |
1.2497 EUR |
1.3281 EUR |
1.3039 EUR |
| 2022-05-16 |
1.2678 EUR |
95,035.2964 EOS |
1.3432 EUR |
1.2286 EUR |
1.3442 EUR |
1.2819 EUR |
| 2022-05-15 |
1.3209 EUR |
109,894.1463 EOS |
1.2943 EUR |
1.2649 EUR |
1.3442 EUR |
1.3399 EUR |
| 2022-05-14 |
1.2640 EUR |
58,528.4153 EOS |
1.2907 EUR |
1.1999 EUR |
1.3181 EUR |
1.2982 EUR |
| 2022-05-13 |
1.3437 EUR |
171,409.7899 EOS |
1.2287 EUR |
1.2145 EUR |
1.4061 EUR |
1.2849 EUR |
| 2022-05-12 |
1.2034 EUR |
392,671.4222 EOS |
1.3281 EUR |
1.0091 EUR |
1.3656 EUR |
1.1888 EUR |
| 2022-05-11 |
1.4486 EUR |
1,139,772.1081 EOS |
1.6278 EUR |
1.2709 EUR |
1.6451 EUR |
1.3274 EUR |
| 2022-05-10 |
1.5817 EUR |
269,881.1109 EOS |
1.5202 EUR |
1.5124 EUR |
1.7174 EUR |
1.5771 EUR |
| 2022-05-09 |
1.7216 EUR |
545,820.0784 EOS |
1.8559 EUR |
1.6130 EUR |
1.8742 EUR |
1.6441 EUR |
| 2022-05-08 |
1.8619 EUR |
139,856.8939 EOS |
1.8773 EUR |
1.8341 EUR |
1.8862 EUR |
1.8563 EUR |
| 2022-05-07 |
1.9005 EUR |
41,114.3914 EOS |
1.9071 EUR |
1.8349 EUR |
1.9399 EUR |
1.8394 EUR |
| 2022-05-06 |
1.8815 EUR |
92,862.9759 EOS |
1.9164 EUR |
1.8379 EUR |
1.9375 EUR |
1.9375 EUR |
| 2022-05-05 |
1.9728 EUR |
132,502.1411 EOS |
2.1017 EUR |
1.8693 EUR |
2.1171 EUR |
1.9168 EUR |
| 2022-05-04 |
2.0289 EUR |
92,949.4654 EOS |
1.9498 EUR |
1.9498 EUR |
2.0990 EUR |
2.0932 EUR |
| 2022-05-03 |
1.9809 EUR |
26,587.5135 EOS |
1.9965 EUR |
1.9200 EUR |
2.0161 EUR |
1.9522 EUR |
| 2022-05-02 |
1.9861 EUR |
84,265.8907 EOS |
1.9992 EUR |
1.9343 EUR |
2.0340 EUR |
2.0184 EUR |
| 2022-05-01 |
1.9555 EUR |
36,979.2403 EOS |
1.9111 EUR |
1.9076 EUR |
2.0031 EUR |
1.9930 EUR |
| 2022-04-30 |
2.0566 EUR |
78,633.5551 EOS |
2.1564 EUR |
1.8221 EUR |
2.1697 EUR |
1.8221 EUR |
| 2022-04-29 |
2.1872 EUR |
84,736.8382 EOS |
2.2090 EUR |
2.1176 EUR |
2.2600 EUR |
2.1424 EUR |
| 2022-04-28 |
2.2067 EUR |
95,089.3006 EOS |
2.1338 EUR |
2.1338 EUR |
2.2419 EUR |
2.1990 EUR |
| 2022-04-27 |
2.1058 EUR |
34,742.2240 EOS |
2.0441 EUR |
2.0396 EUR |
2.1567 EUR |
2.1267 EUR |
| 2022-04-26 |
2.1552 EUR |
77,261.9774 EOS |
2.2188 EUR |
2.0585 EUR |
2.2882 EUR |
2.0797 EUR |
| 2022-04-25 |
2.1362 EUR |
71,220.5646 EOS |
2.1506 EUR |
2.0696 EUR |
2.2371 EUR |
2.2039 EUR |
| 2022-04-24 |
2.2018 EUR |
95,320.0076 EOS |
2.2296 EUR |
2.1749 EUR |
2.2682 EUR |
2.1894 EUR |
| 2022-04-23 |
2.2553 EUR |
33,185.6157 EOS |
2.2719 EUR |
2.2177 EUR |
2.2857 EUR |
2.2615 EUR |
| 2022-04-22 |
2.3292 EUR |
79,565.3745 EOS |
2.3090 EUR |
2.2789 EUR |
2.3573 EUR |
2.2803 EUR |