Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
0.4326 EUR |
16,163.7937 EOS |
0.4311 EUR |
0.4300 EUR |
0.4375 EUR |
0.4319 EUR |
| 2024-10-05 |
0.4346 EUR |
13,737.4504 EOS |
0.4344 EUR |
0.4262 EUR |
0.4360 EUR |
0.4297 EUR |
| 2024-10-04 |
0.4328 EUR |
20,083.0305 EOS |
0.4261 EUR |
0.4250 EUR |
0.4354 EUR |
0.4347 EUR |
| 2024-10-03 |
0.4203 EUR |
36,749.2217 EOS |
0.4274 EUR |
0.4131 EUR |
0.4274 EUR |
0.4238 EUR |
| 2024-10-02 |
0.4302 EUR |
26,053.6271 EOS |
0.4362 EUR |
0.4208 EUR |
0.4407 EUR |
0.4208 EUR |
| 2024-10-01 |
0.4406 EUR |
196,841.3111 EOS |
0.4655 EUR |
0.4225 EUR |
0.4725 EUR |
0.4332 EUR |
| 2024-09-30 |
0.4766 EUR |
11,159.0682 EOS |
0.4840 EUR |
0.4714 EUR |
0.4860 EUR |
0.4738 EUR |
| 2024-09-29 |
0.4810 EUR |
14,809.1058 EOS |
0.4780 EUR |
0.4743 EUR |
0.4855 EUR |
0.4829 EUR |
| 2024-09-28 |
0.4830 EUR |
9,196.0635 EOS |
0.4922 EUR |
0.4770 EUR |
0.4922 EUR |
0.4793 EUR |
| 2024-09-27 |
0.4862 EUR |
20,296.7815 EOS |
0.4807 EUR |
0.4806 EUR |
0.4909 EUR |
0.4854 EUR |
| 2024-09-26 |
0.4832 EUR |
18,237.9191 EOS |
0.4794 EUR |
0.4783 EUR |
0.4872 EUR |
0.4815 EUR |
| 2024-09-25 |
0.4755 EUR |
11,390.5638 EOS |
0.4720 EUR |
0.4678 EUR |
0.4838 EUR |
0.4746 EUR |
| 2024-09-24 |
0.4684 EUR |
10,112.8876 EOS |
0.4659 EUR |
0.4617 EUR |
0.4721 EUR |
0.4692 EUR |
| 2024-09-23 |
0.4678 EUR |
18,032.6783 EOS |
0.4665 EUR |
0.4624 EUR |
0.4716 EUR |
0.4681 EUR |
| 2024-09-22 |
0.4583 EUR |
25,752.3325 EOS |
0.4711 EUR |
0.4554 EUR |
0.4711 EUR |
0.4639 EUR |
| 2024-09-21 |
0.4693 EUR |
42,315.8594 EOS |
0.4620 EUR |
0.4620 EUR |
0.4722 EUR |
0.4714 EUR |
| 2024-09-20 |
0.4573 EUR |
34,972.7690 EOS |
0.4565 EUR |
0.4543 EUR |
0.4651 EUR |
0.4640 EUR |
| 2024-09-19 |
0.4543 EUR |
81,234.7670 EOS |
0.4415 EUR |
0.4415 EUR |
0.4598 EUR |
0.4569 EUR |
| 2024-09-18 |
0.4247 EUR |
44,103.0647 EOS |
0.4343 EUR |
0.4222 EUR |
0.4372 EUR |
0.4372 EUR |
| 2024-09-17 |
0.4297 EUR |
10,626.1794 EOS |
0.4255 EUR |
0.4250 EUR |
0.4346 EUR |
0.4326 EUR |
| 2024-09-16 |
0.4280 EUR |
15,858.3729 EOS |
0.4341 EUR |
0.4207 EUR |
0.4341 EUR |
0.4222 EUR |
| 2024-09-15 |
0.4471 EUR |
3,812.5582 EOS |
0.4490 EUR |
0.4390 EUR |
0.4523 EUR |
0.4390 EUR |
| 2024-09-14 |
0.4486 EUR |
12,146.4095 EOS |
0.4530 EUR |
0.4472 EUR |
0.4530 EUR |
0.4498 EUR |
| 2024-09-13 |
0.4547 EUR |
15,143.4514 EOS |
0.4506 EUR |
0.4472 EUR |
0.4599 EUR |
0.4581 EUR |
| 2024-09-12 |
0.4500 EUR |
23,992.6822 EOS |
0.4511 EUR |
0.4467 EUR |
0.4523 EUR |
0.4507 EUR |
| 2024-09-11 |
0.4394 EUR |
56,615.8191 EOS |
0.4448 EUR |
0.4333 EUR |
0.4500 EUR |
0.4477 EUR |
| 2024-09-10 |
0.4451 EUR |
34,956.6115 EOS |
0.4468 EUR |
0.4404 EUR |
0.4483 EUR |
0.4448 EUR |
| 2024-09-09 |
0.4415 EUR |
65,483.9111 EOS |
0.4301 EUR |
0.4301 EUR |
0.4490 EUR |
0.4468 EUR |
| 2024-09-08 |
0.4261 EUR |
17,527.5301 EOS |
0.4217 EUR |
0.4164 EUR |
0.4338 EUR |
0.4323 EUR |
| 2024-09-07 |
0.4200 EUR |
13,590.1354 EOS |
0.4149 EUR |
0.4149 EUR |
0.4231 EUR |
0.4166 EUR |
| 2024-09-06 |
0.4202 EUR |
32,808.5073 EOS |
0.4184 EUR |
0.4063 EUR |
0.4264 EUR |
0.4087 EUR |
| 2024-09-05 |
0.4210 EUR |
29,489.5756 EOS |
0.4126 EUR |
0.4126 EUR |
0.4246 EUR |
0.4194 EUR |
| 2024-09-04 |
0.4131 EUR |
10,809.3593 EOS |
0.4129 EUR |
0.3996 EUR |
0.4202 EUR |
0.4202 EUR |
| 2024-09-03 |
0.4269 EUR |
120,548.7121 EOS |
0.4333 EUR |
0.4146 EUR |
0.4386 EUR |
0.4179 EUR |
| 2024-09-02 |
0.4207 EUR |
47,445.3187 EOS |
0.4112 EUR |
0.4111 EUR |
0.4272 EUR |
0.4253 EUR |
| 2024-09-01 |
0.4241 EUR |
8,643.5725 EOS |
0.4347 EUR |
0.4130 EUR |
0.4368 EUR |
0.4130 EUR |
| 2024-08-31 |
0.4371 EUR |
8,444.8963 EOS |
0.4412 EUR |
0.4340 EUR |
0.4433 EUR |
0.4350 EUR |
| 2024-08-30 |
0.4387 EUR |
35,348.9996 EOS |
0.4419 EUR |
0.4271 EUR |
0.4473 EUR |
0.4438 EUR |
| 2024-08-29 |
0.4451 EUR |
93,584.9770 EOS |
0.4452 EUR |
0.4372 EUR |
0.4529 EUR |
0.4376 EUR |
| 2024-08-28 |
0.4407 EUR |
58,326.6024 EOS |
0.4404 EUR |
0.4271 EUR |
0.4491 EUR |
0.4444 EUR |
| 2024-08-27 |
0.4633 EUR |
12,560.8000 EOS |
0.4687 EUR |
0.4463 EUR |
0.4687 EUR |
0.4470 EUR |
| 2024-08-26 |
0.4701 EUR |
59,681.2994 EOS |
0.4810 EUR |
0.4628 EUR |
0.4810 EUR |
0.4659 EUR |
| 2024-08-25 |
0.4820 EUR |
23,833.8854 EOS |
0.4911 EUR |
0.4754 EUR |
0.4955 EUR |
0.4848 EUR |
| 2024-08-24 |
0.4971 EUR |
28,025.5321 EOS |
0.5006 EUR |
0.4908 EUR |
0.5144 EUR |
0.4912 EUR |
| 2024-08-23 |
0.4898 EUR |
56,268.8427 EOS |
0.4732 EUR |
0.4729 EUR |
0.5041 EUR |
0.4965 EUR |
| 2024-08-22 |
0.4696 EUR |
98,803.5927 EOS |
0.4568 EUR |
0.4568 EUR |
0.4766 EUR |
0.4732 EUR |
| 2024-08-21 |
0.4565 EUR |
55,962.4880 EOS |
0.4427 EUR |
0.4427 EUR |
0.4665 EUR |
0.4631 EUR |
| 2024-08-20 |
0.4443 EUR |
45,615.2856 EOS |
0.4453 EUR |
0.4341 EUR |
0.4518 EUR |
0.4423 EUR |
| 2024-08-19 |
0.4392 EUR |
42,575.9281 EOS |
0.4434 EUR |
0.4315 EUR |
0.4471 EUR |
0.4370 EUR |
| 2024-08-18 |
0.4468 EUR |
30,370.5433 EOS |
0.4498 EUR |
0.4408 EUR |
0.4538 EUR |
0.4485 EUR |