Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
2.1576 EUR |
7,731.0045 EOS |
2.1638 EUR |
2.1424 EUR |
2.1700 EUR |
2.1513 EUR |
| 2020-10-16 |
2.1940 EUR |
6,849.9845 EOS |
2.2277 EUR |
2.1462 EUR |
2.2277 EUR |
2.1603 EUR |
| 2020-10-15 |
2.2177 EUR |
2,488.4840 EOS |
2.2163 EUR |
2.2123 EUR |
2.2385 EUR |
2.2190 EUR |
| 2020-10-14 |
2.2374 EUR |
5,197.1065 EOS |
2.2562 EUR |
2.2088 EUR |
2.2562 EUR |
2.2185 EUR |
| 2020-10-13 |
2.2442 EUR |
8,317.5903 EOS |
2.2374 EUR |
2.2334 EUR |
2.2602 EUR |
2.2509 EUR |
| 2020-10-12 |
2.2538 EUR |
6,816.6143 EOS |
2.2382 EUR |
2.2194 EUR |
2.2697 EUR |
2.2693 EUR |
| 2020-10-11 |
2.2404 EUR |
2,881.0615 EOS |
2.2315 EUR |
2.2315 EUR |
2.2652 EUR |
2.2492 EUR |
| 2020-10-10 |
2.2290 EUR |
19,766.3609 EOS |
2.2370 EUR |
2.2209 EUR |
2.2900 EUR |
2.2209 EUR |
| 2020-10-09 |
2.2236 EUR |
28,052.4429 EOS |
2.2113 EUR |
2.1949 EUR |
2.2518 EUR |
2.2359 EUR |
| 2020-10-08 |
2.2286 EUR |
65,863.8158 EOS |
2.2419 EUR |
2.1308 EUR |
2.2538 EUR |
2.2152 EUR |
| 2020-10-07 |
2.2636 EUR |
118,984.5397 EOS |
2.2799 EUR |
2.1966 EUR |
2.3000 EUR |
2.2472 EUR |
| 2020-10-06 |
2.2130 EUR |
134,708.2999 EOS |
2.1399 EUR |
2.0000 EUR |
2.5244 EUR |
2.2860 EUR |
| 2020-10-05 |
2.1492 EUR |
2,729.3488 EOS |
2.1581 EUR |
2.1189 EUR |
2.1581 EUR |
2.1403 EUR |
| 2020-10-04 |
2.1313 EUR |
2,228.6627 EOS |
2.1141 EUR |
2.1141 EUR |
2.1620 EUR |
2.1485 EUR |
| 2020-10-03 |
2.1174 EUR |
2,554.7815 EOS |
2.1138 EUR |
2.1138 EUR |
2.1378 EUR |
2.1209 EUR |
| 2020-10-02 |
2.1406 EUR |
4,936.8680 EOS |
2.1605 EUR |
2.0900 EUR |
2.1615 EUR |
2.1206 EUR |
| 2020-10-01 |
2.1816 EUR |
3,104.6020 EOS |
2.2009 EUR |
2.1354 EUR |
2.2317 EUR |
2.1623 EUR |
| 2020-09-30 |
2.2003 EUR |
626.1170 EOS |
2.2002 EUR |
2.1864 EUR |
2.2031 EUR |
2.2004 EUR |
| 2020-09-29 |
2.2029 EUR |
3,225.1480 EOS |
2.1974 EUR |
2.1918 EUR |
2.2158 EUR |
2.2083 EUR |
| 2020-09-28 |
2.2207 EUR |
6,051.8788 EOS |
2.2352 EUR |
2.2028 EUR |
2.2512 EUR |
2.2062 EUR |
| 2020-09-27 |
2.2217 EUR |
5,488.0013 EOS |
2.2244 EUR |
2.1851 EUR |
2.2296 EUR |
2.2189 EUR |
| 2020-09-26 |
2.2110 EUR |
20,233.4528 EOS |
2.2115 EUR |
2.1721 EUR |
2.2301 EUR |
2.2104 EUR |
| 2020-09-25 |
2.1776 EUR |
13,621.6378 EOS |
2.1676 EUR |
2.1209 EUR |
2.2020 EUR |
2.1875 EUR |
| 2020-09-24 |
2.1316 EUR |
10,592.3366 EOS |
2.0940 EUR |
2.0835 EUR |
2.1757 EUR |
2.1691 EUR |
| 2020-09-23 |
2.1414 EUR |
23,566.7762 EOS |
2.1860 EUR |
2.0533 EUR |
2.2027 EUR |
2.0967 EUR |
| 2020-09-22 |
2.1593 EUR |
15,699.6073 EOS |
2.1299 EUR |
2.1262 EUR |
2.2083 EUR |
2.1887 EUR |
| 2020-09-21 |
2.2068 EUR |
9,596.1191 EOS |
2.2615 EUR |
2.1319 EUR |
2.2623 EUR |
2.1521 EUR |
| 2020-09-20 |
2.2645 EUR |
9,786.5957 EOS |
2.2721 EUR |
2.2229 EUR |
2.2838 EUR |
2.2569 EUR |
| 2020-09-19 |
2.2799 EUR |
5,922.0896 EOS |
2.2726 EUR |
2.2711 EUR |
2.3113 EUR |
2.2872 EUR |
| 2020-09-18 |
2.2943 EUR |
11,314.0192 EOS |
2.3172 EUR |
2.2530 EUR |
2.3223 EUR |
2.2713 EUR |
| 2020-09-17 |
2.3212 EUR |
6,266.1106 EOS |
2.3311 EUR |
2.2957 EUR |
2.3462 EUR |
2.3113 EUR |
| 2020-09-16 |
2.2827 EUR |
14,772.4845 EOS |
2.2630 EUR |
2.1903 EUR |
2.3233 EUR |
2.3024 EUR |
| 2020-09-15 |
2.2928 EUR |
21,566.3572 EOS |
2.2969 EUR |
2.2789 EUR |
2.3299 EUR |
2.2886 EUR |
| 2020-09-14 |
2.2888 EUR |
24,385.8311 EOS |
2.2823 EUR |
2.2801 EUR |
2.3279 EUR |
2.2952 EUR |
| 2020-09-13 |
2.3324 EUR |
10,745.5650 EOS |
2.3599 EUR |
2.2688 EUR |
2.3853 EUR |
2.3048 EUR |
| 2020-09-12 |
2.3549 EUR |
28,485.5422 EOS |
2.3462 EUR |
2.3262 EUR |
2.3844 EUR |
2.3636 EUR |
| 2020-09-11 |
2.3550 EUR |
7,941.3403 EOS |
2.3580 EUR |
2.3089 EUR |
2.3859 EUR |
2.3519 EUR |
| 2020-09-10 |
2.3563 EUR |
22,033.6433 EOS |
2.3621 EUR |
2.3221 EUR |
2.4003 EUR |
2.3505 EUR |
| 2020-09-09 |
2.3450 EUR |
11,534.1081 EOS |
2.3474 EUR |
2.3079 EUR |
2.3807 EUR |
2.3426 EUR |
| 2020-09-08 |
2.3605 EUR |
9,330.9634 EOS |
2.3920 EUR |
2.2854 EUR |
2.3992 EUR |
2.3290 EUR |
| 2020-09-07 |
2.4356 EUR |
42,182.7048 EOS |
2.4568 EUR |
2.2645 EUR |
2.4692 EUR |
2.4143 EUR |
| 2020-09-06 |
2.4514 EUR |
15,374.9748 EOS |
2.4590 EUR |
2.3841 EUR |
2.5242 EUR |
2.4438 EUR |
| 2020-09-05 |
2.5106 EUR |
46,031.9137 EOS |
2.5409 EUR |
2.3683 EUR |
2.6630 EUR |
2.4802 EUR |
| 2020-09-04 |
2.3795 EUR |
90,188.5594 EOS |
2.2176 EUR |
2.2164 EUR |
2.7564 EUR |
2.5414 EUR |
| 2020-09-03 |
2.4233 EUR |
44,214.8788 EOS |
2.6273 EUR |
2.1500 EUR |
2.6748 EUR |
2.2192 EUR |
| 2020-09-02 |
2.7717 EUR |
53,747.7073 EOS |
2.9083 EUR |
2.4730 EUR |
2.9199 EUR |
2.6350 EUR |
| 2020-09-01 |
2.7987 EUR |
38,280.2203 EOS |
2.6700 EUR |
2.6700 EUR |
2.9759 EUR |
2.9274 EUR |
| 2020-08-31 |
2.7182 EUR |
19,394.5373 EOS |
2.7450 EUR |
2.6868 EUR |
2.7685 EUR |
2.6913 EUR |
| 2020-08-30 |
2.6990 EUR |
31,297.4347 EOS |
2.6531 EUR |
2.6513 EUR |
2.7449 EUR |
2.7449 EUR |
| 2020-08-29 |
2.6250 EUR |
12,492.9105 EOS |
2.6136 EUR |
2.6051 EUR |
2.6971 EUR |
2.6363 EUR |