Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
3.9914 EUR |
172,511.0346 EOS |
3.7269 EUR |
3.6624 EUR |
4.1907 EUR |
3.9949 EUR |
| 2021-10-02 |
3.7243 EUR |
85,786.2349 EOS |
3.6705 EUR |
3.6131 EUR |
3.8377 EUR |
3.7952 EUR |
| 2021-10-01 |
3.5855 EUR |
104,631.8308 EOS |
3.4044 EUR |
3.3839 EUR |
3.7015 EUR |
3.6721 EUR |
| 2021-09-30 |
3.3467 EUR |
32,067.7808 EOS |
3.2174 EUR |
3.2094 EUR |
3.4051 EUR |
3.3717 EUR |
| 2021-09-29 |
3.2355 EUR |
29,945.4727 EOS |
3.1439 EUR |
3.1175 EUR |
3.3709 EUR |
3.2015 EUR |
| 2021-09-28 |
3.2480 EUR |
39,273.9093 EOS |
3.3033 EUR |
3.1590 EUR |
3.3329 EUR |
3.2013 EUR |
| 2021-09-27 |
3.3667 EUR |
65,829.2223 EOS |
3.3895 EUR |
3.2904 EUR |
3.5000 EUR |
3.3341 EUR |
| 2021-09-26 |
3.2460 EUR |
605,427.9636 EOS |
3.3927 EUR |
3.1470 EUR |
3.5491 EUR |
3.3509 EUR |
| 2021-09-25 |
3.4289 EUR |
47,922.1051 EOS |
3.4717 EUR |
3.3401 EUR |
3.5012 EUR |
3.4355 EUR |
| 2021-09-24 |
3.4339 EUR |
98,646.7857 EOS |
3.7029 EUR |
3.2413 EUR |
3.7043 EUR |
3.4563 EUR |
| 2021-09-23 |
3.6740 EUR |
47,276.4449 EOS |
3.6900 EUR |
3.5778 EUR |
3.7397 EUR |
3.6942 EUR |
| 2021-09-22 |
3.5385 EUR |
98,376.5494 EOS |
3.3232 EUR |
3.2728 EUR |
3.6900 EUR |
3.6606 EUR |
| 2021-09-21 |
3.3950 EUR |
349,156.6921 EOS |
3.5830 EUR |
3.2269 EUR |
3.6723 EUR |
3.2927 EUR |
| 2021-09-20 |
3.7602 EUR |
176,991.4136 EOS |
4.2017 EUR |
3.5000 EUR |
4.2017 EUR |
3.5700 EUR |
| 2021-09-19 |
4.3918 EUR |
65,218.4592 EOS |
4.6831 EUR |
4.1561 EUR |
4.6831 EUR |
4.1899 EUR |
| 2021-09-18 |
4.5548 EUR |
132,057.0489 EOS |
4.4440 EUR |
4.3574 EUR |
4.6966 EUR |
4.6233 EUR |
| 2021-09-17 |
4.4989 EUR |
223,545.2277 EOS |
4.2469 EUR |
4.2172 EUR |
4.6984 EUR |
4.4070 EUR |
| 2021-09-16 |
4.2922 EUR |
91,885.8441 EOS |
4.3422 EUR |
4.1514 EUR |
4.3869 EUR |
4.2561 EUR |
| 2021-09-15 |
4.2243 EUR |
102,278.5728 EOS |
4.1210 EUR |
4.0493 EUR |
4.3538 EUR |
4.3272 EUR |
| 2021-09-14 |
4.0650 EUR |
57,554.4757 EOS |
4.0000 EUR |
3.9915 EUR |
4.1290 EUR |
4.1208 EUR |
| 2021-09-13 |
3.9563 EUR |
102,705.9554 EOS |
4.1476 EUR |
3.8001 EUR |
4.1946 EUR |
4.0362 EUR |
| 2021-09-12 |
4.0907 EUR |
108,118.0654 EOS |
3.9584 EUR |
3.8794 EUR |
4.1912 EUR |
4.1540 EUR |
| 2021-09-11 |
3.9880 EUR |
123,155.3364 EOS |
3.8705 EUR |
3.8680 EUR |
4.0542 EUR |
3.9249 EUR |
| 2021-09-10 |
3.9774 EUR |
162,331.5189 EOS |
4.0775 EUR |
3.7783 EUR |
4.2557 EUR |
3.8572 EUR |
| 2021-09-09 |
4.0956 EUR |
134,875.5956 EOS |
4.0229 EUR |
3.9467 EUR |
4.1878 EUR |
4.0767 EUR |
| 2021-09-08 |
3.9183 EUR |
568,338.1269 EOS |
4.1010 EUR |
3.7414 EUR |
4.1898 EUR |
4.0926 EUR |
| 2021-09-07 |
4.4509 EUR |
532,169.3233 EOS |
5.2394 EUR |
3.6249 EUR |
5.2650 EUR |
4.1354 EUR |
| 2021-09-06 |
5.2244 EUR |
263,646.5888 EOS |
5.2949 EUR |
4.9540 EUR |
5.4055 EUR |
5.2380 EUR |
| 2021-09-05 |
5.0664 EUR |
281,306.7542 EOS |
4.7948 EUR |
4.6766 EUR |
5.3062 EUR |
5.3058 EUR |
| 2021-09-04 |
4.8236 EUR |
184,130.6979 EOS |
4.7766 EUR |
4.6776 EUR |
4.9554 EUR |
4.7836 EUR |
| 2021-09-03 |
4.6276 EUR |
236,308.4185 EOS |
4.4489 EUR |
4.3270 EUR |
4.8217 EUR |
4.7284 EUR |
| 2021-09-02 |
4.4700 EUR |
201,262.3138 EOS |
4.4861 EUR |
4.3639 EUR |
4.5440 EUR |
4.4492 EUR |
| 2021-09-01 |
4.3496 EUR |
102,936.5909 EOS |
4.2623 EUR |
4.1586 EUR |
4.4522 EUR |
4.4259 EUR |
| 2021-08-31 |
4.2244 EUR |
94,730.8996 EOS |
4.0829 EUR |
4.0374 EUR |
4.3215 EUR |
4.2211 EUR |
| 2021-08-30 |
4.2243 EUR |
56,086.1098 EOS |
4.2841 EUR |
4.0800 EUR |
4.2984 EUR |
4.2587 EUR |
| 2021-08-29 |
4.3046 EUR |
117,037.3046 EOS |
4.2404 EUR |
4.2243 EUR |
4.4359 EUR |
4.2861 EUR |
| 2021-08-28 |
4.2216 EUR |
48,316.4024 EOS |
4.3134 EUR |
4.1440 EUR |
4.3238 EUR |
4.2255 EUR |
| 2021-08-27 |
4.1435 EUR |
119,042.3262 EOS |
4.0321 EUR |
3.9501 EUR |
4.3135 EUR |
4.3066 EUR |
| 2021-08-26 |
4.1797 EUR |
128,637.9662 EOS |
4.4355 EUR |
3.9701 EUR |
4.4699 EUR |
4.1243 EUR |
| 2021-08-25 |
4.3412 EUR |
191,784.3428 EOS |
4.3091 EUR |
4.1835 EUR |
4.4558 EUR |
4.4304 EUR |
| 2021-08-24 |
4.5407 EUR |
240,311.6848 EOS |
4.7652 EUR |
4.1400 EUR |
4.8443 EUR |
4.4180 EUR |
| 2021-08-23 |
4.7516 EUR |
214,811.0473 EOS |
4.6332 EUR |
4.6067 EUR |
4.8613 EUR |
4.7821 EUR |
| 2021-08-22 |
4.6243 EUR |
161,572.7980 EOS |
4.5910 EUR |
4.4750 EUR |
4.7464 EUR |
4.6454 EUR |
| 2021-08-21 |
4.6799 EUR |
200,330.4913 EOS |
4.6318 EUR |
4.5435 EUR |
4.8341 EUR |
4.6204 EUR |
| 2021-08-20 |
4.5699 EUR |
112,348.1134 EOS |
4.4771 EUR |
4.4375 EUR |
4.6821 EUR |
4.6508 EUR |
| 2021-08-19 |
4.3205 EUR |
123,506.5480 EOS |
4.2585 EUR |
4.1207 EUR |
4.4925 EUR |
4.4886 EUR |
| 2021-08-18 |
4.2527 EUR |
495,806.4695 EOS |
4.3417 EUR |
4.0420 EUR |
4.4122 EUR |
4.2842 EUR |
| 2021-08-17 |
4.5137 EUR |
349,634.3006 EOS |
4.6800 EUR |
4.2896 EUR |
4.8311 EUR |
4.3453 EUR |
| 2021-08-16 |
4.8613 EUR |
162,692.0870 EOS |
4.8267 EUR |
4.6279 EUR |
5.0255 EUR |
4.6849 EUR |
| 2021-08-15 |
4.5752 EUR |
118,268.4882 EOS |
4.6568 EUR |
4.3599 EUR |
4.8267 EUR |
4.8033 EUR |