Identifier on Bitvavo: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-22 |
0.5212 EUR |
49,574.6955 EOS |
0.5284 EUR |
0.5173 EUR |
0.5315 EUR |
0.5207 EUR |
| 2023-10-21 |
0.5249 EUR |
42,857.1645 EOS |
0.5170 EUR |
0.5149 EUR |
0.5327 EUR |
0.5291 EUR |
| 2023-10-20 |
0.5179 EUR |
62,931.3479 EOS |
0.5069 EUR |
0.5066 EUR |
0.5256 EUR |
0.5172 EUR |
| 2023-10-19 |
0.5026 EUR |
45,652.9057 EOS |
0.5025 EUR |
0.4993 EUR |
0.5061 EUR |
0.5036 EUR |
| 2023-10-18 |
0.5093 EUR |
13,261.0820 EOS |
0.5100 EUR |
0.5032 EUR |
0.5184 EUR |
0.5081 EUR |
| 2023-10-17 |
0.5171 EUR |
13,782.4431 EOS |
0.5268 EUR |
0.5088 EUR |
0.5268 EUR |
0.5123 EUR |
| 2023-10-16 |
0.5298 EUR |
138,520.5125 EOS |
0.5206 EUR |
0.5203 EUR |
0.5427 EUR |
0.5288 EUR |
| 2023-10-15 |
0.5199 EUR |
79,165.0288 EOS |
0.5166 EUR |
0.5156 EUR |
0.5255 EUR |
0.5218 EUR |
| 2023-10-14 |
0.5179 EUR |
17,110.1873 EOS |
0.5176 EUR |
0.5156 EUR |
0.5199 EUR |
0.5171 EUR |
| 2023-10-13 |
0.5134 EUR |
38,046.0056 EOS |
0.5088 EUR |
0.5088 EUR |
0.5214 EUR |
0.5169 EUR |
| 2023-10-12 |
0.5067 EUR |
70,824.0246 EOS |
0.5052 EUR |
0.4988 EUR |
0.5123 EUR |
0.5088 EUR |
| 2023-10-11 |
0.5051 EUR |
20,223.2587 EOS |
0.5014 EUR |
0.4961 EUR |
0.5111 EUR |
0.5068 EUR |
| 2023-10-10 |
0.5096 EUR |
61,206.5810 EOS |
0.5144 EUR |
0.5051 EUR |
0.5154 EUR |
0.5122 EUR |
| 2023-10-09 |
0.5181 EUR |
56,324.9678 EOS |
0.5369 EUR |
0.5019 EUR |
0.5369 EUR |
0.5119 EUR |
| 2023-10-08 |
0.5351 EUR |
12,100.6881 EOS |
0.5388 EUR |
0.5307 EUR |
0.5400 EUR |
0.5369 EUR |
| 2023-10-07 |
0.5426 EUR |
45,562.2892 EOS |
0.5391 EUR |
0.5371 EUR |
0.5464 EUR |
0.5391 EUR |
| 2023-10-06 |
0.5383 EUR |
33,649.3294 EOS |
0.5357 EUR |
0.5311 EUR |
0.5436 EUR |
0.5425 EUR |
| 2023-10-05 |
0.5465 EUR |
71,843.7297 EOS |
0.5482 EUR |
0.5337 EUR |
0.5529 EUR |
0.5369 EUR |
| 2023-10-04 |
0.5498 EUR |
170,557.2027 EOS |
0.5580 EUR |
0.5365 EUR |
0.5580 EUR |
0.5485 EUR |
| 2023-10-03 |
0.5806 EUR |
497,879.3839 EOS |
0.5589 EUR |
0.5589 EUR |
0.5935 EUR |
0.5590 EUR |
| 2023-10-02 |
0.5669 EUR |
34,353.7664 EOS |
0.5698 EUR |
0.5500 EUR |
0.5741 EUR |
0.5566 EUR |
| 2023-10-01 |
0.5610 EUR |
88,953.0845 EOS |
0.5510 EUR |
0.5508 EUR |
0.5716 EUR |
0.5714 EUR |
| 2023-09-30 |
0.5505 EUR |
42,305.6913 EOS |
0.5464 EUR |
0.5452 EUR |
0.5531 EUR |
0.5514 EUR |
| 2023-09-29 |
0.5433 EUR |
33,374.2112 EOS |
0.5384 EUR |
0.5384 EUR |
0.5493 EUR |
0.5477 EUR |
| 2023-09-28 |
0.5387 EUR |
17,595.0666 EOS |
0.5345 EUR |
0.5321 EUR |
0.5433 EUR |
0.5403 EUR |
| 2023-09-27 |
0.5330 EUR |
34,567.5046 EOS |
0.5324 EUR |
0.5290 EUR |
0.5428 EUR |
0.5324 EUR |
| 2023-09-26 |
0.5279 EUR |
47,192.0306 EOS |
0.5368 EUR |
0.5217 EUR |
0.5394 EUR |
0.5300 EUR |
| 2023-09-25 |
0.5364 EUR |
36,730.0860 EOS |
0.5350 EUR |
0.5312 EUR |
0.5395 EUR |
0.5367 EUR |
| 2023-09-24 |
0.5455 EUR |
56,482.6779 EOS |
0.5473 EUR |
0.5398 EUR |
0.5500 EUR |
0.5431 EUR |
| 2023-09-23 |
0.5426 EUR |
1,955.4999 EOS |
0.5406 EUR |
0.5395 EUR |
0.5472 EUR |
0.5453 EUR |
| 2023-09-22 |
0.5404 EUR |
25,401.0666 EOS |
0.5402 EUR |
0.5357 EUR |
0.5441 EUR |
0.5404 EUR |
| 2023-09-21 |
0.5401 EUR |
117,299.0309 EOS |
0.5449 EUR |
0.5294 EUR |
0.5521 EUR |
0.5402 EUR |
| 2023-09-20 |
0.5366 EUR |
94,733.9219 EOS |
0.5423 EUR |
0.5310 EUR |
0.5430 EUR |
0.5428 EUR |
| 2023-09-19 |
0.5414 EUR |
36,634.6425 EOS |
0.5338 EUR |
0.5338 EUR |
0.5479 EUR |
0.5466 EUR |
| 2023-09-18 |
0.5371 EUR |
75,708.1453 EOS |
0.5176 EUR |
0.5176 EUR |
0.5451 EUR |
0.5359 EUR |
| 2023-09-17 |
0.5308 EUR |
30,019.0145 EOS |
0.5382 EUR |
0.5197 EUR |
0.5382 EUR |
0.5224 EUR |
| 2023-09-16 |
0.5393 EUR |
25,738.1519 EOS |
0.5389 EUR |
0.5362 EUR |
0.5450 EUR |
0.5410 EUR |
| 2023-09-15 |
0.5323 EUR |
71,640.0219 EOS |
0.5320 EUR |
0.5247 EUR |
0.5414 EUR |
0.5377 EUR |
| 2023-09-14 |
0.5284 EUR |
75,127.0105 EOS |
0.5166 EUR |
0.5161 EUR |
0.5338 EUR |
0.5329 EUR |
| 2023-09-13 |
0.5145 EUR |
155,805.0076 EOS |
0.5099 EUR |
0.5063 EUR |
0.5269 EUR |
0.5180 EUR |
| 2023-09-12 |
0.5143 EUR |
164,070.0150 EOS |
0.5061 EUR |
0.5048 EUR |
0.5275 EUR |
0.5081 EUR |
| 2023-09-11 |
0.5139 EUR |
64,919.4834 EOS |
0.5244 EUR |
0.4909 EUR |
0.5244 EUR |
0.5014 EUR |
| 2023-09-10 |
0.5239 EUR |
211,606.8089 EOS |
0.5442 EUR |
0.5050 EUR |
0.5442 EUR |
0.5274 EUR |
| 2023-09-09 |
0.5436 EUR |
34,164.4894 EOS |
0.5429 EUR |
0.5402 EUR |
0.5478 EUR |
0.5452 EUR |
| 2023-09-08 |
0.5403 EUR |
38,835.0039 EOS |
0.5508 EUR |
0.5343 EUR |
0.5508 EUR |
0.5455 EUR |
| 2023-09-07 |
0.5415 EUR |
41,819.1153 EOS |
0.5404 EUR |
0.5361 EUR |
0.5500 EUR |
0.5487 EUR |
| 2023-09-06 |
0.5398 EUR |
57,505.4573 EOS |
0.5516 EUR |
0.5313 EUR |
0.5531 EUR |
0.5399 EUR |
| 2023-09-05 |
0.5425 EUR |
62,375.1338 EOS |
0.5391 EUR |
0.5329 EUR |
0.5517 EUR |
0.5492 EUR |
| 2023-09-04 |
0.5390 EUR |
53,832.5667 EOS |
0.5391 EUR |
0.5309 EUR |
0.5465 EUR |
0.5329 EUR |
| 2023-09-03 |
0.5395 EUR |
58,210.3605 EOS |
0.5357 EUR |
0.5335 EUR |
0.5498 EUR |
0.5388 EUR |