Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
2.4247 EUR |
69,838.9755 EOS |
2.3940 EUR |
2.3792 EUR |
2.4684 EUR |
2.4377 EUR |
| 2022-01-10 |
2.3583 EUR |
151,824.7778 EOS |
2.4696 EUR |
2.2915 EUR |
2.4939 EUR |
2.3843 EUR |
| 2022-01-09 |
2.4506 EUR |
115,388.8165 EOS |
2.4238 EUR |
2.4186 EUR |
2.5029 EUR |
2.4655 EUR |
| 2022-01-08 |
2.4599 EUR |
77,392.3455 EOS |
2.5012 EUR |
2.3648 EUR |
2.5503 EUR |
2.4494 EUR |
| 2022-01-07 |
2.4961 EUR |
159,041.0970 EOS |
2.5950 EUR |
2.3964 EUR |
2.5950 EUR |
2.4932 EUR |
| 2022-01-06 |
2.5577 EUR |
193,717.2988 EOS |
2.5568 EUR |
2.4850 EUR |
2.6038 EUR |
2.5883 EUR |
| 2022-01-05 |
2.6569 EUR |
168,773.3803 EOS |
2.7948 EUR |
2.4589 EUR |
2.8572 EUR |
2.5730 EUR |
| 2022-01-04 |
2.8620 EUR |
100,222.6533 EOS |
2.8278 EUR |
2.7857 EUR |
2.8894 EUR |
2.8208 EUR |
| 2022-01-03 |
2.8208 EUR |
49,538.5216 EOS |
2.8623 EUR |
2.7733 EUR |
2.8623 EUR |
2.8228 EUR |
| 2022-01-02 |
2.8239 EUR |
68,734.1658 EOS |
2.7800 EUR |
2.7576 EUR |
2.8821 EUR |
2.8665 EUR |
| 2022-01-01 |
2.7122 EUR |
33,030.0025 EOS |
2.6777 EUR |
2.6777 EUR |
2.7421 EUR |
2.7408 EUR |
| 2021-12-31 |
2.7186 EUR |
89,487.0042 EOS |
2.7227 EUR |
2.6160 EUR |
2.7824 EUR |
2.6762 EUR |
| 2021-12-30 |
2.7007 EUR |
59,731.8298 EOS |
2.6592 EUR |
2.6136 EUR |
2.7546 EUR |
2.7071 EUR |
| 2021-12-29 |
2.7638 EUR |
71,641.3717 EOS |
2.7698 EUR |
2.6909 EUR |
2.8470 EUR |
2.7168 EUR |
| 2021-12-28 |
2.8593 EUR |
128,540.7199 EOS |
2.9951 EUR |
2.7512 EUR |
2.9951 EUR |
2.7910 EUR |
| 2021-12-27 |
3.0361 EUR |
138,230.1234 EOS |
3.0070 EUR |
2.9826 EUR |
3.0921 EUR |
3.0114 EUR |
| 2021-12-26 |
2.9850 EUR |
63,242.1963 EOS |
3.0150 EUR |
2.9353 EUR |
3.0195 EUR |
3.0067 EUR |
| 2021-12-25 |
3.0205 EUR |
47,642.2488 EOS |
2.9786 EUR |
2.9759 EUR |
3.0489 EUR |
3.0299 EUR |
| 2021-12-24 |
3.0584 EUR |
110,586.7127 EOS |
3.1054 EUR |
2.9720 EUR |
3.1061 EUR |
2.9811 EUR |
| 2021-12-23 |
3.0241 EUR |
98,744.3940 EOS |
2.9615 EUR |
2.9238 EUR |
3.1156 EUR |
3.0834 EUR |
| 2021-12-22 |
2.9737 EUR |
125,317.6286 EOS |
2.9405 EUR |
2.9124 EUR |
3.0280 EUR |
2.9693 EUR |
| 2021-12-21 |
2.9265 EUR |
87,324.3127 EOS |
2.8282 EUR |
2.8192 EUR |
2.9724 EUR |
2.9482 EUR |
| 2021-12-20 |
2.8116 EUR |
59,154.8293 EOS |
2.8222 EUR |
2.7401 EUR |
2.9592 EUR |
2.8107 EUR |
| 2021-12-19 |
2.8818 EUR |
35,070.8589 EOS |
2.8860 EUR |
2.8285 EUR |
2.9405 EUR |
2.8723 EUR |
| 2021-12-18 |
2.8855 EUR |
66,098.0956 EOS |
2.8106 EUR |
2.7768 EUR |
2.9439 EUR |
2.8895 EUR |
| 2021-12-17 |
2.7841 EUR |
68,637.5540 EOS |
2.8296 EUR |
2.7009 EUR |
2.8772 EUR |
2.8143 EUR |
| 2021-12-16 |
2.9289 EUR |
157,233.6303 EOS |
2.9844 EUR |
2.8361 EUR |
3.0038 EUR |
2.8361 EUR |
| 2021-12-15 |
2.9454 EUR |
337,801.2594 EOS |
2.9768 EUR |
2.7849 EUR |
3.0818 EUR |
2.9862 EUR |
| 2021-12-14 |
2.9406 EUR |
283,359.4572 EOS |
2.7253 EUR |
2.7000 EUR |
3.0424 EUR |
2.9683 EUR |
| 2021-12-13 |
2.7958 EUR |
156,949.0336 EOS |
2.9451 EUR |
2.6700 EUR |
3.0064 EUR |
2.7849 EUR |
| 2021-12-12 |
2.9461 EUR |
278,338.9675 EOS |
3.0118 EUR |
2.8686 EUR |
3.1130 EUR |
2.9520 EUR |
| 2021-12-11 |
3.0091 EUR |
185,078.0537 EOS |
2.6894 EUR |
2.6522 EUR |
3.1589 EUR |
3.0281 EUR |
| 2021-12-10 |
2.8258 EUR |
104,777.1950 EOS |
2.8544 EUR |
2.7011 EUR |
2.9536 EUR |
2.7416 EUR |
| 2021-12-09 |
2.9837 EUR |
194,362.5361 EOS |
3.2184 EUR |
2.8684 EUR |
3.2665 EUR |
2.8808 EUR |
| 2021-12-08 |
3.2395 EUR |
482,736.6112 EOS |
2.8275 EUR |
2.7752 EUR |
3.4375 EUR |
3.2254 EUR |
| 2021-12-07 |
2.8783 EUR |
124,664.8523 EOS |
2.9162 EUR |
2.8209 EUR |
2.9529 EUR |
2.8574 EUR |
| 2021-12-06 |
2.6347 EUR |
605,231.5523 EOS |
2.6940 EUR |
2.4759 EUR |
2.9241 EUR |
2.8916 EUR |
| 2021-12-05 |
2.7785 EUR |
1,461,238.7583 EOS |
2.8122 EUR |
2.5900 EUR |
2.9800 EUR |
2.6691 EUR |
| 2021-12-04 |
2.7896 EUR |
714,841.9960 EOS |
3.3603 EUR |
2.2000 EUR |
3.3723 EUR |
2.8908 EUR |
| 2021-12-03 |
3.4882 EUR |
181,300.5890 EOS |
3.5126 EUR |
3.2783 EUR |
3.6907 EUR |
3.3715 EUR |
| 2021-12-02 |
3.4907 EUR |
41,992.8787 EOS |
3.5332 EUR |
3.4171 EUR |
3.5479 EUR |
3.5124 EUR |
| 2021-12-01 |
3.5715 EUR |
47,302.5518 EOS |
3.5299 EUR |
3.4772 EUR |
3.6368 EUR |
3.5183 EUR |
| 2021-11-30 |
3.5698 EUR |
90,709.9177 EOS |
3.5596 EUR |
3.4313 EUR |
3.6648 EUR |
3.5627 EUR |
| 2021-11-29 |
3.5304 EUR |
45,721.5428 EOS |
3.5203 EUR |
3.4624 EUR |
3.5949 EUR |
3.5596 EUR |
| 2021-11-28 |
3.3772 EUR |
73,731.6831 EOS |
3.4434 EUR |
3.2500 EUR |
3.5000 EUR |
3.4792 EUR |
| 2021-11-27 |
3.4633 EUR |
46,060.3473 EOS |
3.4124 EUR |
3.3917 EUR |
3.5195 EUR |
3.4338 EUR |
| 2021-11-26 |
3.4608 EUR |
201,118.0405 EOS |
3.8029 EUR |
3.3309 EUR |
3.8097 EUR |
3.4353 EUR |
| 2021-11-25 |
3.7858 EUR |
63,823.3428 EOS |
3.6870 EUR |
3.6632 EUR |
3.8506 EUR |
3.8045 EUR |
| 2021-11-24 |
3.6742 EUR |
63,896.2289 EOS |
3.7715 EUR |
3.5908 EUR |
3.7875 EUR |
3.6680 EUR |
| 2021-11-23 |
3.7125 EUR |
84,144.3077 EOS |
3.6902 EUR |
3.6120 EUR |
3.7804 EUR |
3.7804 EUR |