Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
6.5233 EUR |
676,510.7957 EOS |
5.2500 EUR |
5.1876 EUR |
7.3494 EUR |
7.1197 EUR |
| 2021-05-04 |
5.5479 EUR |
256,439.6361 EOS |
5.6694 EUR |
5.1686 EUR |
5.8914 EUR |
5.4499 EUR |
| 2021-05-03 |
5.5859 EUR |
161,334.8314 EOS |
5.4715 EUR |
5.4427 EUR |
5.7199 EUR |
5.6696 EUR |
| 2021-05-02 |
5.4053 EUR |
134,490.2087 EOS |
5.5075 EUR |
5.1763 EUR |
5.5645 EUR |
5.4422 EUR |
| 2021-05-01 |
5.3802 EUR |
196,468.4179 EOS |
5.3921 EUR |
5.2075 EUR |
5.4899 EUR |
5.4452 EUR |
| 2021-04-30 |
5.1716 EUR |
154,204.2504 EOS |
4.8129 EUR |
4.7795 EUR |
5.3476 EUR |
5.3071 EUR |
| 2021-04-29 |
4.8244 EUR |
105,520.2444 EOS |
4.9153 EUR |
4.6600 EUR |
4.9902 EUR |
4.8606 EUR |
| 2021-04-28 |
4.8949 EUR |
76,084.3785 EOS |
5.0280 EUR |
4.7203 EUR |
5.1495 EUR |
4.9041 EUR |
| 2021-04-27 |
4.9555 EUR |
135,520.4443 EOS |
4.8406 EUR |
4.7799 EUR |
5.0588 EUR |
5.0108 EUR |
| 2021-04-26 |
4.5845 EUR |
171,294.0914 EOS |
4.0983 EUR |
4.0820 EUR |
4.7930 EUR |
4.6927 EUR |
| 2021-04-25 |
4.2515 EUR |
96,353.5928 EOS |
4.2367 EUR |
3.8159 EUR |
4.5306 EUR |
4.1103 EUR |
| 2021-04-24 |
4.4048 EUR |
66,245.3017 EOS |
4.6317 EUR |
4.1863 EUR |
4.6324 EUR |
4.2703 EUR |
| 2021-04-23 |
4.3245 EUR |
166,263.1931 EOS |
4.8726 EUR |
3.7591 EUR |
4.9770 EUR |
4.4762 EUR |
| 2021-04-22 |
5.1943 EUR |
168,980.5297 EOS |
5.3176 EUR |
4.6307 EUR |
5.6761 EUR |
4.9972 EUR |
| 2021-04-21 |
5.4798 EUR |
92,995.5968 EOS |
5.5380 EUR |
5.1954 EUR |
5.6815 EUR |
5.4191 EUR |
| 2021-04-20 |
5.3828 EUR |
144,719.6867 EOS |
5.4603 EUR |
4.9249 EUR |
5.7029 EUR |
5.5969 EUR |
| 2021-04-19 |
5.8771 EUR |
233,525.6686 EOS |
6.1790 EUR |
5.4026 EUR |
6.5346 EUR |
5.6372 EUR |
| 2021-04-18 |
5.7338 EUR |
481,554.9629 EOS |
6.6041 EUR |
5.0369 EUR |
6.6840 EUR |
6.0909 EUR |
| 2021-04-17 |
6.9270 EUR |
223,758.2658 EOS |
7.1686 EUR |
6.3790 EUR |
7.3993 EUR |
6.7628 EUR |
| 2021-04-16 |
6.7092 EUR |
264,918.9210 EOS |
6.6040 EUR |
5.8662 EUR |
7.2792 EUR |
7.1513 EUR |
| 2021-04-15 |
6.3990 EUR |
159,969.2046 EOS |
6.4635 EUR |
6.0901 EUR |
6.6269 EUR |
6.5780 EUR |
| 2021-04-14 |
6.3881 EUR |
274,916.9660 EOS |
6.1647 EUR |
5.8751 EUR |
6.7488 EUR |
6.4354 EUR |
| 2021-04-13 |
5.9896 EUR |
275,480.7771 EOS |
5.4439 EUR |
5.3825 EUR |
6.3111 EUR |
6.1056 EUR |
| 2021-04-12 |
5.5497 EUR |
119,526.8763 EOS |
5.6803 EUR |
5.2775 EUR |
5.7550 EUR |
5.4511 EUR |
| 2021-04-11 |
5.6974 EUR |
189,407.8937 EOS |
5.5398 EUR |
5.4975 EUR |
5.9000 EUR |
5.6746 EUR |
| 2021-04-10 |
5.3987 EUR |
159,902.9703 EOS |
5.2320 EUR |
5.1774 EUR |
5.6337 EUR |
5.4819 EUR |
| 2021-04-09 |
5.2968 EUR |
97,768.6309 EOS |
5.4237 EUR |
5.1127 EUR |
5.5361 EUR |
5.2547 EUR |
| 2021-04-08 |
5.2395 EUR |
158,722.2725 EOS |
4.9899 EUR |
4.9129 EUR |
5.4385 EUR |
5.3757 EUR |
| 2021-04-07 |
5.2947 EUR |
289,463.5695 EOS |
5.5859 EUR |
4.8500 EUR |
5.9465 EUR |
5.0830 EUR |
| 2021-04-06 |
5.6163 EUR |
299,545.5572 EOS |
5.6584 EUR |
5.1673 EUR |
5.9918 EUR |
5.6149 EUR |
| 2021-04-05 |
5.4615 EUR |
477,602.7217 EOS |
5.3556 EUR |
4.9989 EUR |
5.9832 EUR |
5.6294 EUR |
| 2021-04-04 |
5.0392 EUR |
212,847.6778 EOS |
4.6150 EUR |
4.5766 EUR |
5.3408 EUR |
5.2638 EUR |
| 2021-04-03 |
5.0176 EUR |
363,765.8685 EOS |
5.3305 EUR |
4.4617 EUR |
5.5138 EUR |
4.6408 EUR |
| 2021-04-02 |
4.9352 EUR |
437,796.5470 EOS |
4.7776 EUR |
4.5518 EUR |
5.4214 EUR |
5.2849 EUR |
| 2021-04-01 |
4.5924 EUR |
599,009.5919 EOS |
4.1127 EUR |
4.0083 EUR |
5.0830 EUR |
4.7063 EUR |
| 2021-03-31 |
3.8834 EUR |
189,415.7306 EOS |
3.7173 EUR |
3.4584 EUR |
4.1583 EUR |
4.0807 EUR |
| 2021-03-30 |
3.6644 EUR |
93,275.2702 EOS |
3.6297 EUR |
3.5740 EUR |
3.7497 EUR |
3.7033 EUR |
| 2021-03-29 |
3.5999 EUR |
74,935.8772 EOS |
3.4869 EUR |
3.4539 EUR |
3.6560 EUR |
3.6020 EUR |
| 2021-03-28 |
3.4945 EUR |
39,084.0000 EOS |
3.4681 EUR |
3.4260 EUR |
3.5633 EUR |
3.4699 EUR |
| 2021-03-27 |
3.4546 EUR |
80,159.6334 EOS |
3.5503 EUR |
3.3670 EUR |
3.5559 EUR |
3.4793 EUR |
| 2021-03-26 |
3.3828 EUR |
112,231.1564 EOS |
3.1302 EUR |
3.1302 EUR |
3.5518 EUR |
3.5038 EUR |
| 2021-03-25 |
3.1318 EUR |
170,368.0135 EOS |
3.1138 EUR |
3.0022 EUR |
3.2044 EUR |
3.1285 EUR |
| 2021-03-24 |
3.5216 EUR |
70,251.2190 EOS |
3.4478 EUR |
3.4212 EUR |
3.6400 EUR |
3.4584 EUR |
| 2021-03-23 |
3.4874 EUR |
72,944.8666 EOS |
3.4212 EUR |
3.3923 EUR |
3.5811 EUR |
3.4900 EUR |
| 2021-03-22 |
3.5400 EUR |
99,018.6315 EOS |
3.4989 EUR |
3.3768 EUR |
3.6461 EUR |
3.4712 EUR |
| 2021-03-21 |
3.5910 EUR |
95,222.0644 EOS |
3.6339 EUR |
3.4685 EUR |
3.7132 EUR |
3.5217 EUR |
| 2021-03-20 |
3.6916 EUR |
189,842.3143 EOS |
3.4870 EUR |
3.4685 EUR |
3.7788 EUR |
3.6377 EUR |
| 2021-03-19 |
3.5333 EUR |
95,122.6026 EOS |
3.4842 EUR |
3.3960 EUR |
3.5823 EUR |
3.4871 EUR |
| 2021-03-18 |
3.5015 EUR |
119,412.2757 EOS |
3.4096 EUR |
3.3940 EUR |
3.6149 EUR |
3.5107 EUR |
| 2021-03-17 |
3.3452 EUR |
88,541.3653 EOS |
3.4066 EUR |
3.2448 EUR |
3.4105 EUR |
3.3656 EUR |