Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.5507 EUR |
24,442.1799 EOS |
0.5507 EUR |
0.5438 EUR |
0.5580 EUR |
0.5471 EUR |
| 2024-06-27 |
0.5406 EUR |
112,003.3299 EOS |
0.5373 EUR |
0.5292 EUR |
0.5513 EUR |
0.5489 EUR |
| 2024-06-26 |
0.5382 EUR |
20,372.2388 EOS |
0.5389 EUR |
0.5308 EUR |
0.5431 EUR |
0.5399 EUR |
| 2024-06-25 |
0.5378 EUR |
26,778.7531 EOS |
0.5324 EUR |
0.5311 EUR |
0.5447 EUR |
0.5418 EUR |
| 2024-06-24 |
0.5109 EUR |
37,177.9448 EOS |
0.5239 EUR |
0.4898 EUR |
0.5257 EUR |
0.5257 EUR |
| 2024-06-23 |
0.5287 EUR |
26,264.4285 EOS |
0.5358 EUR |
0.5212 EUR |
0.5413 EUR |
0.5239 EUR |
| 2024-06-22 |
0.5313 EUR |
21,942.9468 EOS |
0.5288 EUR |
0.5218 EUR |
0.5404 EUR |
0.5358 EUR |
| 2024-06-21 |
0.5386 EUR |
16,892.2890 EOS |
0.5319 EUR |
0.5303 EUR |
0.5441 EUR |
0.5325 EUR |
| 2024-06-20 |
0.5414 EUR |
31,500.9856 EOS |
0.5323 EUR |
0.5260 EUR |
0.5525 EUR |
0.5361 EUR |
| 2024-06-19 |
0.5293 EUR |
74,057.6565 EOS |
0.5177 EUR |
0.5177 EUR |
0.5385 EUR |
0.5282 EUR |
| 2024-06-18 |
0.5185 EUR |
186,707.9757 EOS |
0.5733 EUR |
0.4880 EUR |
0.5733 EUR |
0.5200 EUR |
| 2024-06-17 |
0.5860 EUR |
33,794.1929 EOS |
0.6041 EUR |
0.5600 EUR |
0.6051 EUR |
0.5810 EUR |
| 2024-06-16 |
0.6153 EUR |
6,156.3014 EOS |
0.6158 EUR |
0.6075 EUR |
0.6194 EUR |
0.6114 EUR |
| 2024-06-15 |
0.6143 EUR |
8,648.5503 EOS |
0.6109 EUR |
0.6086 EUR |
0.6188 EUR |
0.6188 EUR |
| 2024-06-14 |
0.6147 EUR |
50,822.7102 EOS |
0.6282 EUR |
0.5938 EUR |
0.6395 EUR |
0.6076 EUR |
| 2024-06-13 |
0.6352 EUR |
10,390.3712 EOS |
0.6405 EUR |
0.6258 EUR |
0.6413 EUR |
0.6306 EUR |
| 2024-06-12 |
0.6478 EUR |
65,108.1978 EOS |
0.6280 EUR |
0.6280 EUR |
0.6601 EUR |
0.6508 EUR |
| 2024-06-11 |
0.6344 EUR |
32,568.6323 EOS |
0.6440 EUR |
0.6215 EUR |
0.6477 EUR |
0.6378 EUR |
| 2024-06-10 |
0.6585 EUR |
8,435.9061 EOS |
0.6550 EUR |
0.6470 EUR |
0.6662 EUR |
0.6562 EUR |
| 2024-06-09 |
0.6565 EUR |
21,182.5648 EOS |
0.6470 EUR |
0.6470 EUR |
0.6628 EUR |
0.6581 EUR |
| 2024-06-08 |
0.6570 EUR |
33,695.3127 EOS |
0.6701 EUR |
0.6437 EUR |
0.6767 EUR |
0.6516 EUR |
| 2024-06-07 |
0.6639 EUR |
283,671.1047 EOS |
0.7234 EUR |
0.6191 EUR |
0.7387 EUR |
0.6721 EUR |
| 2024-06-06 |
0.7256 EUR |
38,857.8253 EOS |
0.7386 EUR |
0.7132 EUR |
0.7386 EUR |
0.7225 EUR |
| 2024-06-05 |
0.7429 EUR |
40,110.7095 EOS |
0.7437 EUR |
0.7368 EUR |
0.7486 EUR |
0.7425 EUR |
| 2024-06-04 |
0.7318 EUR |
20,910.1378 EOS |
0.7344 EUR |
0.7237 EUR |
0.7472 EUR |
0.7472 EUR |
| 2024-06-03 |
0.7504 EUR |
21,361.4573 EOS |
0.7347 EUR |
0.7347 EUR |
0.7587 EUR |
0.7363 EUR |
| 2024-06-02 |
0.7460 EUR |
23,159.5456 EOS |
0.7477 EUR |
0.7317 EUR |
0.7540 EUR |
0.7328 EUR |
| 2024-06-01 |
0.7460 EUR |
51,580.1136 EOS |
0.7521 EUR |
0.7414 EUR |
0.7521 EUR |
0.7471 EUR |
| 2024-05-31 |
0.7443 EUR |
30,013.4898 EOS |
0.7412 EUR |
0.7333 EUR |
0.7633 EUR |
0.7510 EUR |
| 2024-05-30 |
0.7485 EUR |
21,038.5407 EOS |
0.7486 EUR |
0.7306 EUR |
0.7596 EUR |
0.7533 EUR |
| 2024-05-29 |
0.7487 EUR |
42,806.4017 EOS |
0.7434 EUR |
0.7430 EUR |
0.7573 EUR |
0.7481 EUR |
| 2024-05-28 |
0.7467 EUR |
72,698.2979 EOS |
0.7680 EUR |
0.7343 EUR |
0.7680 EUR |
0.7480 EUR |
| 2024-05-27 |
0.7710 EUR |
19,484.4485 EOS |
0.7665 EUR |
0.7594 EUR |
0.7824 EUR |
0.7747 EUR |
| 2024-05-26 |
0.7711 EUR |
34,745.2470 EOS |
0.7781 EUR |
0.7600 EUR |
0.7799 EUR |
0.7683 EUR |
| 2024-05-25 |
0.7860 EUR |
27,842.8508 EOS |
0.7766 EUR |
0.7766 EUR |
0.7938 EUR |
0.7827 EUR |
| 2024-05-24 |
0.7645 EUR |
17,294.4001 EOS |
0.7606 EUR |
0.7492 EUR |
0.7757 EUR |
0.7723 EUR |
| 2024-05-23 |
0.7618 EUR |
19,957.2976 EOS |
0.7845 EUR |
0.7262 EUR |
0.7918 EUR |
0.7564 EUR |
| 2024-05-22 |
0.7851 EUR |
54,441.4671 EOS |
0.7942 EUR |
0.7711 EUR |
0.7942 EUR |
0.7788 EUR |
| 2024-05-21 |
0.7938 EUR |
66,925.7739 EOS |
0.7830 EUR |
0.7639 EUR |
0.8165 EUR |
0.7952 EUR |
| 2024-05-20 |
0.7562 EUR |
47,537.0396 EOS |
0.7219 EUR |
0.7193 EUR |
0.7833 EUR |
0.7813 EUR |
| 2024-05-19 |
0.7376 EUR |
8,436.3418 EOS |
0.7443 EUR |
0.7175 EUR |
0.7524 EUR |
0.7191 EUR |
| 2024-05-18 |
0.7498 EUR |
13,172.6428 EOS |
0.7543 EUR |
0.7424 EUR |
0.7582 EUR |
0.7468 EUR |
| 2024-05-17 |
0.7502 EUR |
39,740.0508 EOS |
0.7360 EUR |
0.7342 EUR |
0.7621 EUR |
0.7570 EUR |
| 2024-05-16 |
0.7380 EUR |
36,344.1859 EOS |
0.7364 EUR |
0.7277 EUR |
0.7456 EUR |
0.7312 EUR |
| 2024-05-15 |
0.7195 EUR |
49,948.1586 EOS |
0.7048 EUR |
0.6906 EUR |
0.7371 EUR |
0.7338 EUR |
| 2024-05-14 |
0.7221 EUR |
31,114.3802 EOS |
0.7276 EUR |
0.7013 EUR |
0.7319 EUR |
0.7055 EUR |
| 2024-05-13 |
0.7228 EUR |
83,463.9584 EOS |
0.7238 EUR |
0.6992 EUR |
0.7311 EUR |
0.7264 EUR |
| 2024-05-12 |
0.7248 EUR |
17,873.6268 EOS |
0.7246 EUR |
0.7155 EUR |
0.7388 EUR |
0.7216 EUR |
| 2024-05-11 |
0.7329 EUR |
10,907.2174 EOS |
0.7346 EUR |
0.7243 EUR |
0.7405 EUR |
0.7258 EUR |
| 2024-05-10 |
0.7437 EUR |
36,632.6491 EOS |
0.7568 EUR |
0.7264 EUR |
0.7829 EUR |
0.7291 EUR |