Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
2.4838 EUR |
14,077.6285 EOS |
2.4953 EUR |
2.4089 EUR |
2.4969 EUR |
2.4723 EUR |
| 2020-12-05 |
2.4114 EUR |
13,899.3212 EOS |
2.3357 EUR |
2.3357 EUR |
2.4870 EUR |
2.4870 EUR |
| 2020-12-04 |
2.4556 EUR |
59,642.7567 EOS |
2.5405 EUR |
2.3200 EUR |
2.5948 EUR |
2.3706 EUR |
| 2020-12-03 |
2.5311 EUR |
15,091.3475 EOS |
2.5226 EUR |
2.4918 EUR |
2.5770 EUR |
2.5396 EUR |
| 2020-12-02 |
2.5112 EUR |
20,185.5875 EOS |
2.4884 EUR |
2.4668 EUR |
2.5567 EUR |
2.5340 EUR |
| 2020-12-01 |
2.6034 EUR |
40,809.9535 EOS |
2.7169 EUR |
2.4344 EUR |
2.7846 EUR |
2.4899 EUR |
| 2020-11-30 |
2.6341 EUR |
78,380.4314 EOS |
2.5466 EUR |
2.5048 EUR |
2.7317 EUR |
2.7216 EUR |
| 2020-11-29 |
2.5273 EUR |
25,331.3918 EOS |
2.5116 EUR |
2.4389 EUR |
2.5856 EUR |
2.5429 EUR |
| 2020-11-28 |
2.4484 EUR |
43,022.1381 EOS |
2.3885 EUR |
2.3706 EUR |
2.5772 EUR |
2.5083 EUR |
| 2020-11-27 |
2.4243 EUR |
30,481.7859 EOS |
2.4502 EUR |
2.3202 EUR |
2.5342 EUR |
2.3983 EUR |
| 2020-11-26 |
2.6900 EUR |
116,030.8328 EOS |
2.9100 EUR |
2.2759 EUR |
2.9424 EUR |
2.4700 EUR |
| 2020-11-25 |
2.9656 EUR |
103,421.3407 EOS |
3.0564 EUR |
2.7708 EUR |
3.2500 EUR |
2.8747 EUR |
| 2020-11-24 |
2.9381 EUR |
198,716.8149 EOS |
2.8521 EUR |
2.8048 EUR |
3.1866 EUR |
3.0240 EUR |
| 2020-11-23 |
2.7260 EUR |
101,438.1875 EOS |
2.6009 EUR |
2.5233 EUR |
2.8662 EUR |
2.8511 EUR |
| 2020-11-22 |
2.6440 EUR |
84,697.1946 EOS |
2.7166 EUR |
2.4334 EUR |
2.7730 EUR |
2.5713 EUR |
| 2020-11-21 |
2.5314 EUR |
122,801.6298 EOS |
2.3440 EUR |
2.2850 EUR |
2.7371 EUR |
2.7188 EUR |
| 2020-11-20 |
2.2838 EUR |
24,945.5867 EOS |
2.2332 EUR |
2.2268 EUR |
2.3812 EUR |
2.3343 EUR |
| 2020-11-19 |
2.2226 EUR |
18,311.5296 EOS |
2.2211 EUR |
2.1681 EUR |
2.2659 EUR |
2.2241 EUR |
| 2020-11-18 |
2.2605 EUR |
53,547.9074 EOS |
2.2923 EUR |
2.0407 EUR |
2.2930 EUR |
2.2286 EUR |
| 2020-11-17 |
2.2432 EUR |
32,602.7066 EOS |
2.2046 EUR |
2.2004 EUR |
2.3161 EUR |
2.2818 EUR |
| 2020-11-16 |
2.1468 EUR |
10,529.2901 EOS |
2.1103 EUR |
2.1103 EUR |
2.1971 EUR |
2.1832 EUR |
| 2020-11-15 |
2.1335 EUR |
9,229.4019 EOS |
2.1518 EUR |
2.0894 EUR |
2.1547 EUR |
2.1152 EUR |
| 2020-11-14 |
2.1631 EUR |
21,800.9591 EOS |
2.1747 EUR |
2.1201 EUR |
2.1924 EUR |
2.1515 EUR |
| 2020-11-13 |
2.1405 EUR |
20,461.5728 EOS |
2.0861 EUR |
2.0811 EUR |
2.2307 EUR |
2.1948 EUR |
| 2020-11-12 |
2.1031 EUR |
15,132.3309 EOS |
2.1159 EUR |
2.0732 EUR |
2.1277 EUR |
2.0903 EUR |
| 2020-11-11 |
2.1203 EUR |
21,964.6686 EOS |
2.1187 EUR |
2.1187 EUR |
2.1545 EUR |
2.1219 EUR |
| 2020-11-10 |
2.1145 EUR |
7,987.9172 EOS |
2.1112 EUR |
2.1002 EUR |
2.1403 EUR |
2.1177 EUR |
| 2020-11-09 |
2.1290 EUR |
15,027.6049 EOS |
2.1466 EUR |
2.0867 EUR |
2.1467 EUR |
2.1114 EUR |
| 2020-11-08 |
2.1144 EUR |
8,616.5776 EOS |
2.1063 EUR |
2.0969 EUR |
2.1530 EUR |
2.1224 EUR |
| 2020-11-07 |
2.1207 EUR |
44,493.0645 EOS |
2.1381 EUR |
2.0502 EUR |
2.2082 EUR |
2.1032 EUR |
| 2020-11-06 |
2.1032 EUR |
34,122.4589 EOS |
2.0683 EUR |
2.0683 EUR |
2.1448 EUR |
2.1381 EUR |
| 2020-11-05 |
2.0423 EUR |
26,448.4800 EOS |
2.0111 EUR |
2.0025 EUR |
2.1058 EUR |
2.0735 EUR |
| 2020-11-04 |
2.0070 EUR |
12,463.3056 EOS |
2.0102 EUR |
1.9674 EUR |
2.0249 EUR |
2.0037 EUR |
| 2020-11-03 |
2.0483 EUR |
20,367.9195 EOS |
2.0846 EUR |
1.9495 EUR |
2.0846 EUR |
2.0120 EUR |
| 2020-11-02 |
2.1265 EUR |
5,007.1961 EOS |
2.1678 EUR |
2.0733 EUR |
2.1857 EUR |
2.0851 EUR |
| 2020-11-01 |
2.1558 EUR |
2,777.2171 EOS |
2.1537 EUR |
2.1300 EUR |
2.1687 EUR |
2.1578 EUR |
| 2020-10-31 |
2.1633 EUR |
9,370.7614 EOS |
2.1519 EUR |
2.1511 EUR |
2.1943 EUR |
2.1747 EUR |
| 2020-10-30 |
2.2090 EUR |
14,925.1969 EOS |
2.2634 EUR |
2.0900 EUR |
2.2634 EUR |
2.1546 EUR |
| 2020-10-29 |
2.2595 EUR |
7,709.8544 EOS |
2.2618 EUR |
2.2387 EUR |
2.2843 EUR |
2.2572 EUR |
| 2020-10-28 |
2.2648 EUR |
13,270.6767 EOS |
2.2715 EUR |
2.2383 EUR |
2.3388 EUR |
2.2581 EUR |
| 2020-10-27 |
2.2539 EUR |
5,430.6177 EOS |
2.2367 EUR |
2.2316 EUR |
2.2815 EUR |
2.2711 EUR |
| 2020-10-26 |
2.2577 EUR |
11,100.0964 EOS |
2.2842 EUR |
2.2010 EUR |
2.3349 EUR |
2.2311 EUR |
| 2020-10-25 |
2.2606 EUR |
12,261.4785 EOS |
2.2348 EUR |
2.2143 EUR |
2.3146 EUR |
2.2863 EUR |
| 2020-10-24 |
2.2290 EUR |
6,821.5815 EOS |
2.2200 EUR |
2.2023 EUR |
2.2800 EUR |
2.2379 EUR |
| 2020-10-23 |
2.2406 EUR |
6,744.3255 EOS |
2.2589 EUR |
2.2054 EUR |
2.2688 EUR |
2.2222 EUR |
| 2020-10-22 |
2.2323 EUR |
33,610.4098 EOS |
2.2101 EUR |
2.2101 EUR |
2.2837 EUR |
2.2544 EUR |
| 2020-10-21 |
2.1689 EUR |
107,222.0491 EOS |
2.1350 EUR |
2.1349 EUR |
2.2369 EUR |
2.2028 EUR |
| 2020-10-20 |
2.1594 EUR |
13,348.5337 EOS |
2.1894 EUR |
2.1181 EUR |
2.1915 EUR |
2.1294 EUR |
| 2020-10-19 |
2.1767 EUR |
4,063.0226 EOS |
2.1605 EUR |
2.1599 EUR |
2.2104 EUR |
2.1928 EUR |
| 2020-10-18 |
2.1640 EUR |
2,973.2934 EOS |
2.1538 EUR |
2.1537 EUR |
2.1758 EUR |
2.1741 EUR |