Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
3.1324 EUR |
67,213.8232 EOS |
3.2933 EUR |
2.9449 EUR |
3.3549 EUR |
3.0273 EUR |
| 2021-06-24 |
3.1937 EUR |
66,980.2597 EOS |
3.0852 EUR |
2.9708 EUR |
3.2865 EUR |
3.2829 EUR |
| 2021-06-23 |
3.0550 EUR |
62,497.5485 EOS |
2.8349 EUR |
2.7550 EUR |
3.1838 EUR |
3.0253 EUR |
| 2021-06-22 |
2.8277 EUR |
176,102.7627 EOS |
2.9322 EUR |
2.5599 EUR |
3.1480 EUR |
2.7961 EUR |
| 2021-06-21 |
3.2673 EUR |
129,072.8661 EOS |
3.7644 EUR |
2.9537 EUR |
3.7796 EUR |
3.0074 EUR |
| 2021-06-20 |
3.6744 EUR |
66,380.9558 EOS |
3.7707 EUR |
3.4718 EUR |
3.8163 EUR |
3.8044 EUR |
| 2021-06-19 |
3.8708 EUR |
45,275.5123 EOS |
3.8367 EUR |
3.7894 EUR |
3.9519 EUR |
3.7961 EUR |
| 2021-06-18 |
3.9468 EUR |
62,661.1386 EOS |
4.0647 EUR |
3.7185 EUR |
4.1023 EUR |
3.8602 EUR |
| 2021-06-17 |
4.1307 EUR |
43,760.4159 EOS |
4.0409 EUR |
4.0094 EUR |
4.2492 EUR |
4.0664 EUR |
| 2021-06-16 |
4.1533 EUR |
42,454.9677 EOS |
4.2590 EUR |
3.9994 EUR |
4.3124 EUR |
4.0411 EUR |
| 2021-06-15 |
4.3189 EUR |
74,481.8330 EOS |
4.3692 EUR |
4.2210 EUR |
4.4442 EUR |
4.2976 EUR |
| 2021-06-14 |
4.2132 EUR |
61,381.9211 EOS |
4.2159 EUR |
4.0890 EUR |
4.3800 EUR |
4.3146 EUR |
| 2021-06-13 |
3.9939 EUR |
86,833.0653 EOS |
3.9877 EUR |
3.8643 EUR |
4.2120 EUR |
4.1707 EUR |
| 2021-06-12 |
3.9464 EUR |
67,963.4904 EOS |
4.0552 EUR |
3.8063 EUR |
4.0587 EUR |
4.0402 EUR |
| 2021-06-11 |
4.2522 EUR |
121,328.5212 EOS |
4.1375 EUR |
4.0328 EUR |
4.4491 EUR |
4.0608 EUR |
| 2021-06-10 |
4.2244 EUR |
112,962.7437 EOS |
4.3913 EUR |
3.7426 EUR |
4.4502 EUR |
4.1899 EUR |
| 2021-06-09 |
4.2008 EUR |
87,045.5400 EOS |
4.0772 EUR |
3.9199 EUR |
4.4052 EUR |
4.3299 EUR |
| 2021-06-08 |
4.0428 EUR |
271,352.2188 EOS |
4.2592 EUR |
3.6116 EUR |
4.3091 EUR |
4.1744 EUR |
| 2021-06-07 |
4.5828 EUR |
113,621.5095 EOS |
4.7908 EUR |
4.1895 EUR |
4.9061 EUR |
4.2458 EUR |
| 2021-06-06 |
4.8081 EUR |
44,753.9613 EOS |
4.7523 EUR |
4.7197 EUR |
4.8999 EUR |
4.7653 EUR |
| 2021-06-05 |
4.8712 EUR |
125,378.8237 EOS |
4.9436 EUR |
4.6298 EUR |
5.1305 EUR |
4.7279 EUR |
| 2021-06-04 |
4.9614 EUR |
154,411.8631 EOS |
5.3598 EUR |
4.7646 EUR |
5.3640 EUR |
4.9571 EUR |
| 2021-06-03 |
5.3085 EUR |
138,927.4957 EOS |
5.2036 EUR |
5.1132 EUR |
5.5012 EUR |
5.3628 EUR |
| 2021-06-02 |
5.2075 EUR |
142,302.5309 EOS |
5.1787 EUR |
5.0192 EUR |
5.3654 EUR |
5.2281 EUR |
| 2021-06-01 |
5.1912 EUR |
311,013.8305 EOS |
5.3944 EUR |
4.9708 EUR |
5.5320 EUR |
5.1269 EUR |
| 2021-05-31 |
5.1244 EUR |
263,664.0569 EOS |
4.9386 EUR |
4.7349 EUR |
5.4638 EUR |
5.4453 EUR |
| 2021-05-30 |
5.0170 EUR |
264,656.1703 EOS |
4.9387 EUR |
4.5646 EUR |
5.3602 EUR |
4.9690 EUR |
| 2021-05-29 |
5.0809 EUR |
361,823.6450 EOS |
5.0340 EUR |
4.7188 EUR |
5.6086 EUR |
4.8778 EUR |
| 2021-05-28 |
5.1309 EUR |
641,802.8748 EOS |
5.7592 EUR |
4.7727 EUR |
5.7844 EUR |
4.9342 EUR |
| 2021-05-27 |
5.8319 EUR |
768,007.3496 EOS |
5.2645 EUR |
4.9891 EUR |
6.2986 EUR |
5.7557 EUR |
| 2021-05-26 |
5.0768 EUR |
539,337.6853 EOS |
4.6451 EUR |
4.5314 EUR |
5.3200 EUR |
5.2499 EUR |
| 2021-05-25 |
4.4314 EUR |
455,145.5585 EOS |
4.6269 EUR |
4.1343 EUR |
4.9106 EUR |
4.5500 EUR |
| 2021-05-24 |
4.1038 EUR |
508,378.9001 EOS |
3.5745 EUR |
3.4544 EUR |
4.6084 EUR |
4.5672 EUR |
| 2021-05-23 |
3.5693 EUR |
275,946.5793 EOS |
4.1811 EUR |
2.9391 EUR |
4.3574 EUR |
3.5307 EUR |
| 2021-05-22 |
4.3457 EUR |
134,089.3649 EOS |
4.5995 EUR |
4.0538 EUR |
4.6500 EUR |
4.2269 EUR |
| 2021-05-21 |
4.7956 EUR |
283,183.4823 EOS |
5.5149 EUR |
3.9612 EUR |
5.6618 EUR |
4.5304 EUR |
| 2021-05-20 |
5.3358 EUR |
335,030.9867 EOS |
4.6841 EUR |
4.2502 EUR |
5.7835 EUR |
5.4578 EUR |
| 2021-05-19 |
5.0595 EUR |
1,190,972.4710 EOS |
7.6532 EUR |
3.2511 EUR |
7.7538 EUR |
5.0510 EUR |
| 2021-05-18 |
7.7358 EUR |
197,498.7894 EOS |
7.4986 EUR |
7.3608 EUR |
8.2200 EUR |
7.6663 EUR |
| 2021-05-17 |
7.6517 EUR |
228,243.7553 EOS |
8.2504 EUR |
7.1121 EUR |
8.2877 EUR |
7.4750 EUR |
| 2021-05-16 |
8.5186 EUR |
266,347.5250 EOS |
8.4998 EUR |
7.7501 EUR |
9.2536 EUR |
8.2096 EUR |
| 2021-05-15 |
9.0001 EUR |
315,304.2519 EOS |
9.2087 EUR |
8.3326 EUR |
9.8267 EUR |
8.4219 EUR |
| 2021-05-14 |
9.1798 EUR |
426,533.2147 EOS |
8.7605 EUR |
8.7211 EUR |
9.6237 EUR |
9.2675 EUR |
| 2021-05-13 |
8.7250 EUR |
605,799.8236 EOS |
8.5594 EUR |
7.8830 EUR |
9.6750 EUR |
8.8094 EUR |
| 2021-05-12 |
10.6757 EUR |
527,579.9851 EOS |
11.9400 EUR |
8.7459 EUR |
12.3040 EUR |
9.4210 EUR |
| 2021-05-11 |
9.9587 EUR |
1,192,807.0654 EOS |
7.6125 EUR |
7.2436 EUR |
11.7590 EUR |
10.6920 EUR |
| 2021-05-10 |
8.1721 EUR |
496,095.9077 EOS |
8.6558 EUR |
6.7626 EUR |
9.0480 EUR |
7.8515 EUR |
| 2021-05-09 |
8.2606 EUR |
284,466.6958 EOS |
8.4946 EUR |
7.5301 EUR |
9.1457 EUR |
8.3438 EUR |
| 2021-05-08 |
8.4909 EUR |
378,695.1614 EOS |
8.5870 EUR |
7.9335 EUR |
9.2409 EUR |
8.4280 EUR |
| 2021-05-07 |
9.1424 EUR |
786,400.6006 EOS |
9.5084 EUR |
7.8901 EUR |
10.9710 EUR |
8.5847 EUR |