Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
3.7067 EUR |
194,941.9775 EOS |
3.7705 EUR |
3.6130 EUR |
3.7973 EUR |
3.7099 EUR |
| 2021-11-21 |
3.8201 EUR |
65,929.0924 EOS |
3.8538 EUR |
3.7640 EUR |
3.8894 EUR |
3.7696 EUR |
| 2021-11-20 |
3.8154 EUR |
64,751.9462 EOS |
3.8105 EUR |
3.7097 EUR |
3.8672 EUR |
3.8440 EUR |
| 2021-11-19 |
3.7625 EUR |
101,817.7282 EOS |
3.5765 EUR |
3.5699 EUR |
3.8288 EUR |
3.8060 EUR |
| 2021-11-18 |
3.6290 EUR |
220,166.4457 EOS |
3.8476 EUR |
3.4839 EUR |
3.9210 EUR |
3.5760 EUR |
| 2021-11-17 |
3.8227 EUR |
73,666.5160 EOS |
3.8316 EUR |
3.7001 EUR |
3.9025 EUR |
3.8677 EUR |
| 2021-11-16 |
3.9102 EUR |
248,079.3766 EOS |
4.2182 EUR |
3.6000 EUR |
4.2308 EUR |
3.8773 EUR |
| 2021-11-15 |
4.3404 EUR |
68,553.1991 EOS |
4.3428 EUR |
4.2022 EUR |
4.4500 EUR |
4.2624 EUR |
| 2021-11-14 |
4.3087 EUR |
70,179.8084 EOS |
4.3853 EUR |
4.2267 EUR |
4.4425 EUR |
4.2976 EUR |
| 2021-11-13 |
4.3282 EUR |
69,151.6122 EOS |
4.2663 EUR |
4.2010 EUR |
4.4366 EUR |
4.3943 EUR |
| 2021-11-12 |
4.2540 EUR |
110,708.9612 EOS |
4.3045 EUR |
4.0797 EUR |
4.4569 EUR |
4.2227 EUR |
| 2021-11-11 |
4.2928 EUR |
101,805.8453 EOS |
4.2168 EUR |
4.1821 EUR |
4.3888 EUR |
4.3532 EUR |
| 2021-11-10 |
4.3182 EUR |
416,631.8895 EOS |
4.5015 EUR |
3.9318 EUR |
4.6736 EUR |
4.2028 EUR |
| 2021-11-09 |
4.4390 EUR |
546,853.2076 EOS |
4.1927 EUR |
4.1774 EUR |
4.7880 EUR |
4.4760 EUR |
| 2021-11-08 |
4.0691 EUR |
196,180.0562 EOS |
3.9661 EUR |
3.9643 EUR |
4.1941 EUR |
4.1871 EUR |
| 2021-11-07 |
3.8970 EUR |
66,310.9674 EOS |
3.8508 EUR |
3.8328 EUR |
3.9624 EUR |
3.9396 EUR |
| 2021-11-06 |
3.8390 EUR |
47,427.0302 EOS |
3.8867 EUR |
3.6891 EUR |
3.9384 EUR |
3.8578 EUR |
| 2021-11-05 |
3.9283 EUR |
60,027.7003 EOS |
3.9291 EUR |
3.8622 EUR |
3.9970 EUR |
3.9035 EUR |
| 2021-11-04 |
3.9367 EUR |
159,704.1497 EOS |
4.0462 EUR |
3.8446 EUR |
4.0881 EUR |
3.9348 EUR |
| 2021-11-03 |
4.0488 EUR |
147,225.4194 EOS |
4.0679 EUR |
3.8974 EUR |
4.1999 EUR |
4.0437 EUR |
| 2021-11-02 |
4.0589 EUR |
86,455.0997 EOS |
3.9959 EUR |
3.9575 EUR |
4.1322 EUR |
4.0639 EUR |
| 2021-11-01 |
3.9785 EUR |
87,477.8222 EOS |
4.0131 EUR |
3.8653 EUR |
4.0792 EUR |
4.0069 EUR |
| 2021-10-31 |
3.9629 EUR |
152,327.3636 EOS |
3.8796 EUR |
3.8521 EUR |
4.1193 EUR |
4.0060 EUR |
| 2021-10-30 |
3.8520 EUR |
83,018.8931 EOS |
3.8825 EUR |
3.7791 EUR |
3.9061 EUR |
3.8610 EUR |
| 2021-10-29 |
3.8574 EUR |
109,861.5635 EOS |
3.7713 EUR |
3.7551 EUR |
3.9261 EUR |
3.8993 EUR |
| 2021-10-28 |
3.6973 EUR |
93,048.3209 EOS |
3.5867 EUR |
3.5792 EUR |
3.8570 EUR |
3.7683 EUR |
| 2021-10-27 |
3.7604 EUR |
222,107.4833 EOS |
4.0463 EUR |
3.3239 EUR |
4.1135 EUR |
3.6570 EUR |
| 2021-10-26 |
4.1580 EUR |
127,530.9515 EOS |
4.1479 EUR |
4.0250 EUR |
4.2480 EUR |
4.0706 EUR |
| 2021-10-25 |
4.1333 EUR |
98,846.7311 EOS |
4.0830 EUR |
4.0501 EUR |
4.1747 EUR |
4.1447 EUR |
| 2021-10-24 |
4.2113 EUR |
133,464.5445 EOS |
4.0827 EUR |
4.0075 EUR |
4.3779 EUR |
4.0526 EUR |
| 2021-10-23 |
4.0290 EUR |
55,476.2563 EOS |
3.9622 EUR |
3.9470 EUR |
4.1005 EUR |
4.0465 EUR |
| 2021-10-22 |
4.0209 EUR |
89,438.6793 EOS |
4.0169 EUR |
3.9114 EUR |
4.1143 EUR |
3.9589 EUR |
| 2021-10-21 |
4.1312 EUR |
198,090.6984 EOS |
4.1310 EUR |
3.9495 EUR |
4.2471 EUR |
4.0408 EUR |
| 2021-10-20 |
4.0320 EUR |
180,261.5899 EOS |
3.8248 EUR |
3.8193 EUR |
4.1942 EUR |
4.1302 EUR |
| 2021-10-19 |
3.8154 EUR |
97,466.5955 EOS |
3.8056 EUR |
3.7567 EUR |
3.8672 EUR |
3.8321 EUR |
| 2021-10-18 |
3.8375 EUR |
111,291.6048 EOS |
3.8038 EUR |
3.7581 EUR |
3.9325 EUR |
3.7979 EUR |
| 2021-10-17 |
3.8336 EUR |
72,994.0365 EOS |
3.9152 EUR |
3.6450 EUR |
3.9506 EUR |
3.8010 EUR |
| 2021-10-16 |
3.9818 EUR |
66,636.7203 EOS |
4.0118 EUR |
3.8992 EUR |
4.0555 EUR |
3.9367 EUR |
| 2021-10-15 |
3.9649 EUR |
212,926.0572 EOS |
3.9552 EUR |
3.8330 EUR |
4.0702 EUR |
4.0016 EUR |
| 2021-10-14 |
3.9863 EUR |
76,713.0654 EOS |
3.9571 EUR |
3.9315 EUR |
4.0770 EUR |
3.9851 EUR |
| 2021-10-13 |
3.8918 EUR |
67,022.9196 EOS |
3.9054 EUR |
3.7929 EUR |
3.9752 EUR |
3.9474 EUR |
| 2021-10-12 |
3.8268 EUR |
67,944.1003 EOS |
3.8943 EUR |
3.6910 EUR |
3.9267 EUR |
3.8978 EUR |
| 2021-10-11 |
3.9864 EUR |
101,179.3294 EOS |
3.9552 EUR |
3.8380 EUR |
4.1128 EUR |
3.9209 EUR |
| 2021-10-10 |
4.1552 EUR |
79,502.4616 EOS |
4.2792 EUR |
3.9501 EUR |
4.2870 EUR |
3.9951 EUR |
| 2021-10-09 |
4.2322 EUR |
156,295.1466 EOS |
4.0279 EUR |
4.0131 EUR |
4.3665 EUR |
4.3044 EUR |
| 2021-10-08 |
4.1000 EUR |
76,853.6080 EOS |
4.0936 EUR |
3.9810 EUR |
4.1757 EUR |
4.0192 EUR |
| 2021-10-07 |
4.0603 EUR |
80,164.8812 EOS |
4.1050 EUR |
3.9352 EUR |
4.1890 EUR |
4.1065 EUR |
| 2021-10-06 |
4.0715 EUR |
201,355.3498 EOS |
4.0939 EUR |
3.7741 EUR |
4.2447 EUR |
4.1344 EUR |
| 2021-10-05 |
4.0309 EUR |
89,560.2165 EOS |
3.9599 EUR |
3.9296 EUR |
4.1347 EUR |
4.0901 EUR |
| 2021-10-04 |
3.8959 EUR |
149,027.3183 EOS |
4.0061 EUR |
3.7260 EUR |
4.0821 EUR |
3.9748 EUR |