Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.7490 EUR |
18,326.2605 EOS |
0.7397 EUR |
0.7354 EUR |
0.7582 EUR |
0.7563 EUR |
| 2024-05-08 |
0.7444 EUR |
25,150.3222 EOS |
0.7382 EUR |
0.7262 EUR |
0.7579 EUR |
0.7437 EUR |
| 2024-05-07 |
0.7583 EUR |
22,304.0029 EOS |
0.7566 EUR |
0.7484 EUR |
0.7640 EUR |
0.7503 EUR |
| 2024-05-06 |
0.7739 EUR |
42,387.3066 EOS |
0.7637 EUR |
0.7594 EUR |
0.7871 EUR |
0.7646 EUR |
| 2024-05-05 |
0.7645 EUR |
42,225.8026 EOS |
0.7592 EUR |
0.7500 EUR |
0.7713 EUR |
0.7654 EUR |
| 2024-05-04 |
0.7659 EUR |
20,932.5254 EOS |
0.7701 EUR |
0.7568 EUR |
0.7764 EUR |
0.7599 EUR |
| 2024-05-03 |
0.7656 EUR |
56,591.7205 EOS |
0.7609 EUR |
0.7455 EUR |
0.7800 EUR |
0.7727 EUR |
| 2024-05-02 |
0.7463 EUR |
48,397.5234 EOS |
0.7253 EUR |
0.7176 EUR |
0.7765 EUR |
0.7680 EUR |
| 2024-05-01 |
0.7044 EUR |
63,719.4212 EOS |
0.7100 EUR |
0.6692 EUR |
0.7296 EUR |
0.7271 EUR |
| 2024-04-30 |
0.7170 EUR |
140,880.5596 EOS |
0.7570 EUR |
0.6930 EUR |
0.7706 EUR |
0.7100 EUR |
| 2024-04-29 |
0.7374 EUR |
44,893.6796 EOS |
0.7391 EUR |
0.7220 EUR |
0.7510 EUR |
0.7372 EUR |
| 2024-04-28 |
0.7571 EUR |
20,344.3251 EOS |
0.7563 EUR |
0.7363 EUR |
0.7750 EUR |
0.7430 EUR |
| 2024-04-27 |
0.7671 EUR |
25,677.6154 EOS |
0.7716 EUR |
0.7531 EUR |
0.7834 EUR |
0.7583 EUR |
| 2024-04-26 |
0.7610 EUR |
170,244.4835 EOS |
0.7813 EUR |
0.7487 EUR |
0.7934 EUR |
0.7763 EUR |
| 2024-04-25 |
0.8369 EUR |
1,301,802.8182 EOS |
0.7668 EUR |
0.7668 EUR |
0.9045 EUR |
0.7875 EUR |
| 2024-04-24 |
0.7965 EUR |
62,722.3818 EOS |
0.7826 EUR |
0.7679 EUR |
0.8202 EUR |
0.7694 EUR |
| 2024-04-23 |
0.7864 EUR |
36,039.5741 EOS |
0.7972 EUR |
0.7805 EUR |
0.8039 EUR |
0.7828 EUR |
| 2024-04-22 |
0.7987 EUR |
100,468.2763 EOS |
0.7788 EUR |
0.7729 EUR |
0.8129 EUR |
0.8011 EUR |
| 2024-04-21 |
0.7631 EUR |
62,447.9510 EOS |
0.7658 EUR |
0.7509 EUR |
0.7791 EUR |
0.7642 EUR |
| 2024-04-20 |
0.7618 EUR |
80,144.0681 EOS |
0.7390 EUR |
0.7302 EUR |
0.7817 EUR |
0.7724 EUR |
| 2024-04-19 |
0.7150 EUR |
59,075.8730 EOS |
0.7199 EUR |
0.6707 EUR |
0.7439 EUR |
0.7393 EUR |
| 2024-04-18 |
0.6948 EUR |
36,446.2253 EOS |
0.6919 EUR |
0.6732 EUR |
0.7165 EUR |
0.7156 EUR |
| 2024-04-17 |
0.6827 EUR |
106,187.5532 EOS |
0.7049 EUR |
0.6660 EUR |
0.7116 EUR |
0.6935 EUR |
| 2024-04-16 |
0.6989 EUR |
26,824.3562 EOS |
0.7124 EUR |
0.6783 EUR |
0.7158 EUR |
0.7109 EUR |
| 2024-04-15 |
0.7307 EUR |
76,433.9166 EOS |
0.7231 EUR |
0.6788 EUR |
0.7690 EUR |
0.7151 EUR |
| 2024-04-14 |
0.7104 EUR |
333,995.6512 EOS |
0.6996 EUR |
0.6710 EUR |
0.7418 EUR |
0.7281 EUR |
| 2024-04-13 |
0.7620 EUR |
282,813.9520 EOS |
0.8852 EUR |
0.6122 EUR |
0.8859 EUR |
0.6960 EUR |
| 2024-04-12 |
0.9738 EUR |
417,547.0088 EOS |
1.0503 EUR |
0.7725 EUR |
1.0775 EUR |
0.8823 EUR |
| 2024-04-11 |
1.0290 EUR |
130,805.5701 EOS |
0.9830 EUR |
0.9802 EUR |
1.0559 EUR |
1.0439 EUR |
| 2024-04-10 |
0.9652 EUR |
56,602.6817 EOS |
0.9920 EUR |
0.9397 EUR |
0.9920 EUR |
0.9809 EUR |
| 2024-04-09 |
1.0136 EUR |
444,194.3171 EOS |
1.0133 EUR |
0.9839 EUR |
1.0462 EUR |
0.9918 EUR |
| 2024-04-08 |
1.0088 EUR |
328,368.2576 EOS |
0.9477 EUR |
0.9356 EUR |
1.0500 EUR |
1.0225 EUR |
| 2024-04-07 |
0.9499 EUR |
35,501.3786 EOS |
0.9424 EUR |
0.9399 EUR |
0.9625 EUR |
0.9460 EUR |
| 2024-04-06 |
0.9265 EUR |
16,026.2523 EOS |
0.9188 EUR |
0.9178 EUR |
0.9386 EUR |
0.9357 EUR |
| 2024-04-05 |
0.9127 EUR |
24,608.5236 EOS |
0.9164 EUR |
0.8821 EUR |
0.9277 EUR |
0.9161 EUR |
| 2024-04-04 |
0.9079 EUR |
33,763.0172 EOS |
0.8837 EUR |
0.8720 EUR |
0.9278 EUR |
0.9064 EUR |
| 2024-04-03 |
0.8994 EUR |
51,583.3240 EOS |
0.9012 EUR |
0.8674 EUR |
0.9204 EUR |
0.8869 EUR |
| 2024-04-02 |
0.9109 EUR |
99,915.9808 EOS |
0.9682 EUR |
0.8851 EUR |
0.9682 EUR |
0.9070 EUR |
| 2024-04-01 |
0.9828 EUR |
63,755.2609 EOS |
1.0215 EUR |
0.9482 EUR |
1.0320 EUR |
0.9668 EUR |
| 2024-03-31 |
1.0186 EUR |
73,655.1965 EOS |
0.9965 EUR |
0.9965 EUR |
1.0278 EUR |
1.0215 EUR |
| 2024-03-30 |
1.0116 EUR |
34,611.6270 EOS |
1.0249 EUR |
0.9972 EUR |
1.0249 EUR |
0.9986 EUR |
| 2024-03-29 |
1.0316 EUR |
163,361.0270 EOS |
1.0175 EUR |
1.0018 EUR |
1.0532 EUR |
1.0252 EUR |
| 2024-03-28 |
0.9992 EUR |
177,389.9028 EOS |
0.9819 EUR |
0.9570 EUR |
1.0391 EUR |
1.0175 EUR |
| 2024-03-27 |
0.9864 EUR |
205,886.5376 EOS |
1.0026 EUR |
0.9649 EUR |
1.0194 EUR |
0.9831 EUR |
| 2024-03-26 |
0.9987 EUR |
88,353.3199 EOS |
0.9885 EUR |
0.9799 EUR |
1.0126 EUR |
1.0047 EUR |
| 2024-03-25 |
0.9748 EUR |
164,905.1180 EOS |
0.9697 EUR |
0.9609 EUR |
1.0021 EUR |
0.9905 EUR |
| 2024-03-24 |
0.9606 EUR |
63,179.8122 EOS |
0.9631 EUR |
0.9432 EUR |
0.9729 EUR |
0.9724 EUR |
| 2024-03-23 |
0.9650 EUR |
452,964.4720 EOS |
0.9047 EUR |
0.9021 EUR |
0.9827 EUR |
0.9651 EUR |
| 2024-03-22 |
0.9065 EUR |
66,286.4874 EOS |
0.9327 EUR |
0.8785 EUR |
0.9359 EUR |
0.8914 EUR |
| 2024-03-21 |
0.9253 EUR |
225,647.0955 EOS |
0.9200 EUR |
0.8999 EUR |
0.9459 EUR |
0.9338 EUR |