Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
2.0133 EUR |
67,630.9401 EOS |
2.0328 EUR |
1.9673 EUR |
2.0493 EUR |
1.9982 EUR |
| 2022-03-01 |
2.0211 EUR |
105,396.2432 EOS |
2.0340 EUR |
1.9806 EUR |
2.0700 EUR |
2.0396 EUR |
| 2022-02-28 |
1.9261 EUR |
56,378.9610 EOS |
1.8682 EUR |
1.8493 EUR |
2.0290 EUR |
2.0237 EUR |
| 2022-02-27 |
1.9294 EUR |
85,402.8863 EOS |
1.8841 EUR |
1.8470 EUR |
1.9966 EUR |
1.8658 EUR |
| 2022-02-26 |
1.9400 EUR |
33,264.2799 EOS |
1.9067 EUR |
1.9028 EUR |
2.0099 EUR |
1.9102 EUR |
| 2022-02-25 |
1.8674 EUR |
77,312.2901 EOS |
1.8535 EUR |
1.8199 EUR |
1.9162 EUR |
1.9141 EUR |
| 2022-02-24 |
1.7680 EUR |
142,030.7610 EOS |
1.8649 EUR |
1.6540 EUR |
1.8796 EUR |
1.8390 EUR |
| 2022-02-23 |
1.9287 EUR |
28,503.8115 EOS |
1.9106 EUR |
1.8672 EUR |
1.9658 EUR |
1.8672 EUR |
| 2022-02-22 |
1.8589 EUR |
56,075.7841 EOS |
1.8300 EUR |
1.8050 EUR |
1.9187 EUR |
1.9187 EUR |
| 2022-02-21 |
1.9204 EUR |
119,162.6005 EOS |
1.9556 EUR |
1.8324 EUR |
2.0007 EUR |
1.8332 EUR |
| 2022-02-20 |
1.9470 EUR |
38,656.6578 EOS |
2.0187 EUR |
1.9156 EUR |
2.0187 EUR |
1.9622 EUR |
| 2022-02-19 |
2.0155 EUR |
28,339.8885 EOS |
2.0253 EUR |
1.9738 EUR |
2.0650 EUR |
2.0100 EUR |
| 2022-02-18 |
2.0545 EUR |
68,917.7120 EOS |
2.0651 EUR |
2.0127 EUR |
2.0924 EUR |
2.0306 EUR |
| 2022-02-17 |
2.1302 EUR |
111,264.5719 EOS |
2.2469 EUR |
2.0240 EUR |
2.2689 EUR |
2.0471 EUR |
| 2022-02-16 |
2.2179 EUR |
83,351.9601 EOS |
2.2228 EUR |
2.1680 EUR |
2.2720 EUR |
2.2510 EUR |
| 2022-02-15 |
2.1727 EUR |
52,898.7528 EOS |
2.0960 EUR |
2.0960 EUR |
2.2164 EUR |
2.2164 EUR |
| 2022-02-14 |
2.0844 EUR |
37,054.8501 EOS |
2.0922 EUR |
2.0433 EUR |
2.1189 EUR |
2.1015 EUR |
| 2022-02-13 |
2.1117 EUR |
29,717.3016 EOS |
2.1185 EUR |
2.0712 EUR |
2.1440 EUR |
2.1004 EUR |
| 2022-02-12 |
2.1107 EUR |
32,962.3679 EOS |
2.1228 EUR |
2.0623 EUR |
2.1439 EUR |
2.1113 EUR |
| 2022-02-11 |
2.2262 EUR |
97,516.6646 EOS |
2.2248 EUR |
2.1053 EUR |
2.2850 EUR |
2.1175 EUR |
| 2022-02-10 |
2.3341 EUR |
64,731.7403 EOS |
2.3346 EUR |
2.2450 EUR |
2.4095 EUR |
2.2507 EUR |
| 2022-02-09 |
2.3290 EUR |
61,453.4146 EOS |
2.3123 EUR |
2.2813 EUR |
2.3644 EUR |
2.3420 EUR |
| 2022-02-08 |
2.3177 EUR |
93,633.2615 EOS |
2.3433 EUR |
2.2297 EUR |
2.4126 EUR |
2.2915 EUR |
| 2022-02-07 |
2.3084 EUR |
102,021.1768 EOS |
2.2233 EUR |
2.1828 EUR |
2.3793 EUR |
2.3463 EUR |
| 2022-02-06 |
2.1787 EUR |
29,788.3513 EOS |
2.1673 EUR |
2.1370 EUR |
2.2062 EUR |
2.1698 EUR |
| 2022-02-05 |
2.1799 EUR |
43,930.9269 EOS |
2.1588 EUR |
2.1359 EUR |
2.2106 EUR |
2.1710 EUR |
| 2022-02-04 |
2.0998 EUR |
44,343.4251 EOS |
2.0213 EUR |
2.0036 EUR |
2.1486 EUR |
2.1419 EUR |
| 2022-02-03 |
2.0048 EUR |
47,414.3858 EOS |
2.0240 EUR |
1.9669 EUR |
2.0357 EUR |
1.9984 EUR |
| 2022-02-02 |
2.0977 EUR |
143,002.4582 EOS |
2.0927 EUR |
2.0086 EUR |
2.1707 EUR |
2.0247 EUR |
| 2022-02-01 |
2.0788 EUR |
42,120.3926 EOS |
2.0860 EUR |
2.0517 EUR |
2.1060 EUR |
2.0841 EUR |
| 2022-01-31 |
2.0433 EUR |
29,558.7931 EOS |
2.0649 EUR |
1.9851 EUR |
2.0926 EUR |
2.0774 EUR |
| 2022-01-30 |
2.0794 EUR |
40,448.3977 EOS |
2.0957 EUR |
2.0347 EUR |
2.1262 EUR |
2.0925 EUR |
| 2022-01-29 |
2.0950 EUR |
31,093.2199 EOS |
2.0763 EUR |
2.0609 EUR |
2.1310 EUR |
2.1039 EUR |
| 2022-01-28 |
2.0192 EUR |
55,314.4230 EOS |
2.0061 EUR |
1.9654 EUR |
2.0803 EUR |
2.0698 EUR |
| 2022-01-27 |
1.9626 EUR |
65,350.1989 EOS |
1.9622 EUR |
1.8983 EUR |
2.0118 EUR |
1.9749 EUR |
| 2022-01-26 |
2.0112 EUR |
106,385.8758 EOS |
1.9614 EUR |
1.9430 EUR |
2.1157 EUR |
1.9702 EUR |
| 2022-01-25 |
1.9532 EUR |
84,927.3997 EOS |
1.9344 EUR |
1.9101 EUR |
1.9760 EUR |
1.9662 EUR |
| 2022-01-24 |
1.8572 EUR |
134,111.1377 EOS |
1.9929 EUR |
1.7678 EUR |
1.9929 EUR |
1.9479 EUR |
| 2022-01-23 |
1.9658 EUR |
129,238.1870 EOS |
1.9605 EUR |
1.9098 EUR |
2.0240 EUR |
1.9983 EUR |
| 2022-01-22 |
1.9578 EUR |
358,996.2544 EOS |
2.0912 EUR |
1.7831 EUR |
2.1491 EUR |
1.9599 EUR |
| 2022-01-21 |
2.2397 EUR |
281,302.7663 EOS |
2.3168 EUR |
2.0411 EUR |
2.3528 EUR |
2.1160 EUR |
| 2022-01-20 |
2.4449 EUR |
90,009.1412 EOS |
2.4139 EUR |
2.3401 EUR |
2.5202 EUR |
2.3596 EUR |
| 2022-01-19 |
2.4349 EUR |
104,809.3925 EOS |
2.4986 EUR |
2.3881 EUR |
2.5209 EUR |
2.4319 EUR |
| 2022-01-18 |
2.4650 EUR |
89,896.5614 EOS |
2.4980 EUR |
2.4150 EUR |
2.5710 EUR |
2.5063 EUR |
| 2022-01-17 |
2.4922 EUR |
76,009.3013 EOS |
2.5494 EUR |
2.4401 EUR |
2.5494 EUR |
2.4829 EUR |
| 2022-01-16 |
2.5537 EUR |
73,725.2019 EOS |
2.5558 EUR |
2.5190 EUR |
2.5856 EUR |
2.5570 EUR |
| 2022-01-15 |
2.5563 EUR |
62,180.5953 EOS |
2.5105 EUR |
2.5039 EUR |
2.5900 EUR |
2.5614 EUR |
| 2022-01-14 |
2.4822 EUR |
105,384.0711 EOS |
2.4317 EUR |
2.4283 EUR |
2.5513 EUR |
2.5089 EUR |
| 2022-01-13 |
2.4750 EUR |
164,250.3590 EOS |
2.5320 EUR |
2.4326 EUR |
2.5354 EUR |
2.4522 EUR |
| 2022-01-12 |
2.4897 EUR |
84,966.5821 EOS |
2.4472 EUR |
2.4367 EUR |
2.5436 EUR |
2.5203 EUR |