Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.8643 EUR |
208,815.5277 EOS |
0.8422 EUR |
0.8074 EUR |
0.9245 EUR |
0.9197 EUR |
| 2024-03-19 |
0.8534 EUR |
234,124.6336 EOS |
0.9077 EUR |
0.8110 EUR |
0.9077 EUR |
0.8274 EUR |
| 2024-03-18 |
0.9048 EUR |
97,162.1382 EOS |
0.9310 EUR |
0.8779 EUR |
0.9592 EUR |
0.8998 EUR |
| 2024-03-17 |
0.9105 EUR |
75,233.1985 EOS |
0.9054 EUR |
0.8561 EUR |
0.9390 EUR |
0.9297 EUR |
| 2024-03-16 |
0.9380 EUR |
176,900.0899 EOS |
0.9782 EUR |
0.8860 EUR |
0.9975 EUR |
0.9057 EUR |
| 2024-03-15 |
0.9784 EUR |
783,225.7232 EOS |
1.0499 EUR |
0.9199 EUR |
1.0625 EUR |
0.9764 EUR |
| 2024-03-14 |
1.0527 EUR |
176,428.8540 EOS |
1.0791 EUR |
0.9868 EUR |
1.1058 EUR |
1.0478 EUR |
| 2024-03-13 |
1.0867 EUR |
149,288.2521 EOS |
1.0853 EUR |
1.0573 EUR |
1.1137 EUR |
1.0819 EUR |
| 2024-03-12 |
1.0906 EUR |
391,312.1137 EOS |
1.1263 EUR |
1.0146 EUR |
1.1302 EUR |
1.0768 EUR |
| 2024-03-11 |
1.1095 EUR |
517,700.1579 EOS |
1.0441 EUR |
1.0027 EUR |
1.1613 EUR |
1.1230 EUR |
| 2024-03-10 |
1.0676 EUR |
162,685.2684 EOS |
1.0979 EUR |
1.0291 EUR |
1.1128 EUR |
1.0427 EUR |
| 2024-03-09 |
1.1011 EUR |
229,938.4458 EOS |
1.0914 EUR |
1.0798 EUR |
1.1245 EUR |
1.1029 EUR |
| 2024-03-08 |
1.1175 EUR |
1,131,189.2054 EOS |
1.1470 EUR |
1.0400 EUR |
1.2180 EUR |
1.0893 EUR |
| 2024-03-07 |
1.1375 EUR |
2,415,806.6294 EOS |
0.9798 EUR |
0.9798 EUR |
1.2506 EUR |
1.1176 EUR |
| 2024-03-06 |
0.9472 EUR |
276,345.5743 EOS |
0.9484 EUR |
0.9004 EUR |
0.9821 EUR |
0.9692 EUR |
| 2024-03-05 |
1.0178 EUR |
1,796,174.1388 EOS |
1.0176 EUR |
0.8379 EUR |
1.0726 EUR |
0.9335 EUR |
| 2024-03-04 |
1.0182 EUR |
521,268.7697 EOS |
0.9877 EUR |
0.9751 EUR |
1.0578 EUR |
1.0152 EUR |
| 2024-03-03 |
0.9878 EUR |
439,834.1302 EOS |
1.0287 EUR |
0.9104 EUR |
1.0287 EUR |
0.9942 EUR |
| 2024-03-02 |
0.9517 EUR |
1,453,929.3824 EOS |
0.8434 EUR |
0.8396 EUR |
1.0425 EUR |
1.0348 EUR |
| 2024-03-01 |
0.8165 EUR |
122,117.9735 EOS |
0.7966 EUR |
0.7947 EUR |
0.8360 EUR |
0.8355 EUR |
| 2024-02-29 |
0.8022 EUR |
435,829.5415 EOS |
0.7663 EUR |
0.7633 EUR |
0.8265 EUR |
0.7883 EUR |
| 2024-02-28 |
0.7639 EUR |
267,768.4160 EOS |
0.7683 EUR |
0.7160 EUR |
0.8040 EUR |
0.7620 EUR |
| 2024-02-27 |
0.7560 EUR |
221,179.3545 EOS |
0.7487 EUR |
0.7419 EUR |
0.7695 EUR |
0.7678 EUR |
| 2024-02-26 |
0.7344 EUR |
97,747.9036 EOS |
0.7380 EUR |
0.7168 EUR |
0.7488 EUR |
0.7480 EUR |
| 2024-02-25 |
0.7346 EUR |
83,391.0161 EOS |
0.7408 EUR |
0.7256 EUR |
0.7424 EUR |
0.7391 EUR |
| 2024-02-24 |
0.7490 EUR |
154,279.2636 EOS |
0.7394 EUR |
0.7250 EUR |
0.7638 EUR |
0.7402 EUR |
| 2024-02-23 |
0.7658 EUR |
1,401,393.4718 EOS |
0.7176 EUR |
0.7025 EUR |
0.8214 EUR |
0.7414 EUR |
| 2024-02-22 |
0.7139 EUR |
67,831.9669 EOS |
0.7061 EUR |
0.6954 EUR |
0.7244 EUR |
0.7154 EUR |
| 2024-02-21 |
0.7082 EUR |
36,176.3203 EOS |
0.7373 EUR |
0.6837 EUR |
0.7373 EUR |
0.6988 EUR |
| 2024-02-20 |
0.7245 EUR |
134,352.8477 EOS |
0.7347 EUR |
0.6990 EUR |
0.7472 EUR |
0.7382 EUR |
| 2024-02-19 |
0.7258 EUR |
80,492.8399 EOS |
0.7214 EUR |
0.7169 EUR |
0.7348 EUR |
0.7326 EUR |
| 2024-02-18 |
0.7214 EUR |
72,283.0269 EOS |
0.7135 EUR |
0.7101 EUR |
0.7283 EUR |
0.7213 EUR |
| 2024-02-17 |
0.7050 EUR |
48,614.3048 EOS |
0.7113 EUR |
0.6907 EUR |
0.7174 EUR |
0.7128 EUR |
| 2024-02-16 |
0.7187 EUR |
90,515.8661 EOS |
0.7148 EUR |
0.7000 EUR |
0.7267 EUR |
0.7067 EUR |
| 2024-02-15 |
0.7164 EUR |
153,859.9929 EOS |
0.7060 EUR |
0.7060 EUR |
0.7280 EUR |
0.7187 EUR |
| 2024-02-14 |
0.6990 EUR |
126,005.6188 EOS |
0.6827 EUR |
0.6827 EUR |
0.7088 EUR |
0.7062 EUR |
| 2024-02-13 |
0.6891 EUR |
115,675.7274 EOS |
0.7016 EUR |
0.6786 EUR |
0.7016 EUR |
0.6860 EUR |
| 2024-02-12 |
0.6907 EUR |
71,546.3612 EOS |
0.6796 EUR |
0.6663 EUR |
0.7012 EUR |
0.6989 EUR |
| 2024-02-11 |
0.6813 EUR |
43,718.3601 EOS |
0.6792 EUR |
0.6751 EUR |
0.6883 EUR |
0.6784 EUR |
| 2024-02-10 |
0.6746 EUR |
80,286.5494 EOS |
0.6805 EUR |
0.6628 EUR |
0.6846 EUR |
0.6783 EUR |
| 2024-02-09 |
0.6848 EUR |
126,347.8694 EOS |
0.6676 EUR |
0.6675 EUR |
0.6954 EUR |
0.6866 EUR |
| 2024-02-08 |
0.6679 EUR |
28,743.0290 EOS |
0.6675 EUR |
0.6622 EUR |
0.6746 EUR |
0.6666 EUR |
| 2024-02-07 |
0.6588 EUR |
15,476.5386 EOS |
0.6616 EUR |
0.6521 EUR |
0.6698 EUR |
0.6696 EUR |
| 2024-02-06 |
0.6674 EUR |
40,115.1681 EOS |
0.6620 EUR |
0.6603 EUR |
0.6739 EUR |
0.6632 EUR |
| 2024-02-05 |
0.6574 EUR |
15,292.0801 EOS |
0.6455 EUR |
0.6408 EUR |
0.6606 EUR |
0.6588 EUR |
| 2024-02-04 |
0.6584 EUR |
28,374.6090 EOS |
0.6699 EUR |
0.6458 EUR |
0.6702 EUR |
0.6526 EUR |
| 2024-02-03 |
0.6698 EUR |
82,049.5513 EOS |
0.6615 EUR |
0.6573 EUR |
0.6766 EUR |
0.6698 EUR |
| 2024-02-02 |
0.6534 EUR |
25,767.4322 EOS |
0.6479 EUR |
0.6429 EUR |
0.6626 EUR |
0.6625 EUR |
| 2024-02-01 |
0.6409 EUR |
21,832.9019 EOS |
0.6383 EUR |
0.6260 EUR |
0.6479 EUR |
0.6468 EUR |
| 2024-01-31 |
0.6403 EUR |
39,656.8974 EOS |
0.6451 EUR |
0.6281 EUR |
0.6509 EUR |
0.6400 EUR |