Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.4559 EUR |
18,047.2047 EOS |
0.4492 EUR |
0.4492 EUR |
0.4604 EUR |
0.4551 EUR |
| 2024-08-16 |
0.4458 EUR |
21,363.0745 EOS |
0.4430 EUR |
0.4345 EUR |
0.4497 EUR |
0.4486 EUR |
| 2024-08-15 |
0.4588 EUR |
124,188.8471 EOS |
0.4580 EUR |
0.4446 EUR |
0.4672 EUR |
0.4513 EUR |
| 2024-08-14 |
0.4536 EUR |
81,426.8723 EOS |
0.4591 EUR |
0.4500 EUR |
0.4609 EUR |
0.4576 EUR |
| 2024-08-13 |
0.4626 EUR |
122,470.1617 EOS |
0.4530 EUR |
0.4488 EUR |
0.4765 EUR |
0.4642 EUR |
| 2024-08-12 |
0.4513 EUR |
34,230.8600 EOS |
0.4327 EUR |
0.4293 EUR |
0.4630 EUR |
0.4492 EUR |
| 2024-08-11 |
0.4436 EUR |
9,613.8647 EOS |
0.4467 EUR |
0.4231 EUR |
0.4539 EUR |
0.4293 EUR |
| 2024-08-10 |
0.4377 EUR |
199,038.2281 EOS |
0.4351 EUR |
0.4336 EUR |
0.4508 EUR |
0.4494 EUR |
| 2024-08-09 |
0.4383 EUR |
206,174.8774 EOS |
0.4452 EUR |
0.4314 EUR |
0.4452 EUR |
0.4315 EUR |
| 2024-08-08 |
0.4411 EUR |
76,723.7482 EOS |
0.4182 EUR |
0.4182 EUR |
0.4508 EUR |
0.4472 EUR |
| 2024-08-07 |
0.4116 EUR |
17,471.3436 EOS |
0.4214 EUR |
0.4006 EUR |
0.4299 EUR |
0.4109 EUR |
| 2024-08-06 |
0.4181 EUR |
28,406.7456 EOS |
0.4053 EUR |
0.4053 EUR |
0.4294 EUR |
0.4224 EUR |
| 2024-08-05 |
0.4106 EUR |
232,820.0029 EOS |
0.4319 EUR |
0.3700 EUR |
0.4319 EUR |
0.4072 EUR |
| 2024-08-04 |
0.4519 EUR |
395,006.0668 EOS |
0.4552 EUR |
0.4236 EUR |
0.4730 EUR |
0.4318 EUR |
| 2024-08-03 |
0.4652 EUR |
19,697.2175 EOS |
0.4745 EUR |
0.4448 EUR |
0.4809 EUR |
0.4517 EUR |
| 2024-08-02 |
0.4952 EUR |
183,502.0778 EOS |
0.5126 EUR |
0.4610 EUR |
0.5153 EUR |
0.4664 EUR |
| 2024-08-01 |
0.4971 EUR |
98,923.2113 EOS |
0.5416 EUR |
0.4758 EUR |
0.5416 EUR |
0.5020 EUR |
| 2024-07-31 |
0.5469 EUR |
28,813.3049 EOS |
0.5240 EUR |
0.5240 EUR |
0.5567 EUR |
0.5433 EUR |
| 2024-07-30 |
0.5339 EUR |
23,734.6277 EOS |
0.5309 EUR |
0.5195 EUR |
0.5444 EUR |
0.5254 EUR |
| 2024-07-29 |
0.5452 EUR |
188,873.3235 EOS |
0.5240 EUR |
0.5238 EUR |
0.5550 EUR |
0.5279 EUR |
| 2024-07-28 |
0.5251 EUR |
15,117.2485 EOS |
0.5271 EUR |
0.5182 EUR |
0.5293 EUR |
0.5203 EUR |
| 2024-07-27 |
0.5322 EUR |
16,044.4128 EOS |
0.5316 EUR |
0.5241 EUR |
0.5378 EUR |
0.5376 EUR |
| 2024-07-26 |
0.5233 EUR |
33,057.8888 EOS |
0.5144 EUR |
0.5144 EUR |
0.5336 EUR |
0.5326 EUR |
| 2024-07-25 |
0.5256 EUR |
50,573.0509 EOS |
0.5445 EUR |
0.4970 EUR |
0.5450 EUR |
0.5138 EUR |
| 2024-07-24 |
0.5456 EUR |
27,174.9400 EOS |
0.5304 EUR |
0.5295 EUR |
0.5601 EUR |
0.5413 EUR |
| 2024-07-23 |
0.5343 EUR |
8,472.8782 EOS |
0.5417 EUR |
0.5229 EUR |
0.5458 EUR |
0.5359 EUR |
| 2024-07-22 |
0.5471 EUR |
26,317.9664 EOS |
0.5601 EUR |
0.5399 EUR |
0.5601 EUR |
0.5456 EUR |
| 2024-07-21 |
0.5572 EUR |
16,905.4587 EOS |
0.5635 EUR |
0.5375 EUR |
0.5677 EUR |
0.5583 EUR |
| 2024-07-20 |
0.5588 EUR |
4,147.4116 EOS |
0.5586 EUR |
0.5548 EUR |
0.5627 EUR |
0.5562 EUR |
| 2024-07-19 |
0.5386 EUR |
11,288.7052 EOS |
0.5285 EUR |
0.5285 EUR |
0.5626 EUR |
0.5615 EUR |
| 2024-07-18 |
0.5445 EUR |
58,081.0372 EOS |
0.5580 EUR |
0.5253 EUR |
0.5580 EUR |
0.5312 EUR |
| 2024-07-17 |
0.5639 EUR |
65,526.9366 EOS |
0.5505 EUR |
0.5497 EUR |
0.5677 EUR |
0.5514 EUR |
| 2024-07-16 |
0.5470 EUR |
41,134.5279 EOS |
0.5455 EUR |
0.5309 EUR |
0.5607 EUR |
0.5481 EUR |
| 2024-07-15 |
0.5314 EUR |
35,236.2549 EOS |
0.5362 EUR |
0.5264 EUR |
0.5406 EUR |
0.5406 EUR |
| 2024-07-14 |
0.5167 EUR |
50,950.8013 EOS |
0.5044 EUR |
0.5017 EUR |
0.5292 EUR |
0.5291 EUR |
| 2024-07-13 |
0.4926 EUR |
41,588.4932 EOS |
0.4827 EUR |
0.4820 EUR |
0.5023 EUR |
0.4995 EUR |
| 2024-07-12 |
0.4791 EUR |
9,059.7714 EOS |
0.4799 EUR |
0.4733 EUR |
0.4821 EUR |
0.4785 EUR |
| 2024-07-11 |
0.4875 EUR |
25,743.6155 EOS |
0.4820 EUR |
0.4798 EUR |
0.4971 EUR |
0.4798 EUR |
| 2024-07-10 |
0.4830 EUR |
5,096.6442 EOS |
0.4783 EUR |
0.4783 EUR |
0.4879 EUR |
0.4804 EUR |
| 2024-07-09 |
0.4835 EUR |
88,602.7595 EOS |
0.4697 EUR |
0.4697 EUR |
0.4944 EUR |
0.4826 EUR |
| 2024-07-08 |
0.4701 EUR |
35,742.7022 EOS |
0.4448 EUR |
0.4397 EUR |
0.4784 EUR |
0.4745 EUR |
| 2024-07-07 |
0.4712 EUR |
36,771.6136 EOS |
0.4770 EUR |
0.4584 EUR |
0.4802 EUR |
0.4584 EUR |
| 2024-07-06 |
0.4729 EUR |
25,936.1929 EOS |
0.4472 EUR |
0.4461 EUR |
0.4834 EUR |
0.4821 EUR |
| 2024-07-05 |
0.4297 EUR |
102,237.4895 EOS |
0.4501 EUR |
0.4100 EUR |
0.4540 EUR |
0.4400 EUR |
| 2024-07-04 |
0.4883 EUR |
43,478.3538 EOS |
0.5206 EUR |
0.4711 EUR |
0.5206 EUR |
0.4711 EUR |
| 2024-07-03 |
0.5286 EUR |
15,187.8915 EOS |
0.5447 EUR |
0.5157 EUR |
0.5455 EUR |
0.5206 EUR |
| 2024-07-02 |
0.5413 EUR |
6,089.3732 EOS |
0.5357 EUR |
0.5357 EUR |
0.5455 EUR |
0.5420 EUR |
| 2024-07-01 |
0.5384 EUR |
10,920.6331 EOS |
0.5375 EUR |
0.5335 EUR |
0.5445 EUR |
0.5344 EUR |
| 2024-06-30 |
0.5340 EUR |
5,527.7305 EOS |
0.5258 EUR |
0.5245 EUR |
0.5391 EUR |
0.5391 EUR |
| 2024-06-29 |
0.5415 EUR |
26,004.0422 EOS |
0.5443 EUR |
0.5286 EUR |
0.5493 EUR |
0.5298 EUR |