Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6460 EUR |
44,791.2658 EOS |
0.6383 EUR |
0.6271 EUR |
0.6558 EUR |
0.6402 EUR |
| 2024-11-21 |
0.6170 EUR |
123,979.5295 EOS |
0.5913 EUR |
0.5799 EUR |
0.6323 EUR |
0.6293 EUR |
| 2024-11-20 |
0.6026 EUR |
140,867.3419 EOS |
0.6112 EUR |
0.5800 EUR |
0.6303 EUR |
0.5991 EUR |
| 2024-11-19 |
0.6159 EUR |
95,372.2963 EOS |
0.6344 EUR |
0.6061 EUR |
0.6387 EUR |
0.6104 EUR |
| 2024-11-18 |
0.6207 EUR |
113,281.6588 EOS |
0.5943 EUR |
0.5943 EUR |
0.6534 EUR |
0.6340 EUR |
| 2024-11-17 |
0.6044 EUR |
79,662.5589 EOS |
0.6341 EUR |
0.5923 EUR |
0.6417 EUR |
0.5984 EUR |
| 2024-11-16 |
0.6201 EUR |
312,927.9633 EOS |
0.5546 EUR |
0.5541 EUR |
0.6670 EUR |
0.6399 EUR |
| 2024-11-15 |
0.5484 EUR |
308,974.2551 EOS |
0.5225 EUR |
0.5195 EUR |
0.5664 EUR |
0.5524 EUR |
| 2024-11-14 |
0.5187 EUR |
106,893.9149 EOS |
0.5220 EUR |
0.4976 EUR |
0.5398 EUR |
0.5287 EUR |
| 2024-11-13 |
0.5198 EUR |
155,568.0206 EOS |
0.5397 EUR |
0.5026 EUR |
0.5454 EUR |
0.5121 EUR |
| 2024-11-12 |
0.5245 EUR |
149,914.6570 EOS |
0.5402 EUR |
0.4930 EUR |
0.5585 EUR |
0.5237 EUR |
| 2024-11-11 |
0.5278 EUR |
368,896.2154 EOS |
0.5439 EUR |
0.5110 EUR |
0.5457 EUR |
0.5263 EUR |
| 2024-11-10 |
0.4940 EUR |
87,613.2469 EOS |
0.4530 EUR |
0.4530 EUR |
0.5214 EUR |
0.5214 EUR |
| 2024-11-09 |
0.4405 EUR |
28,738.3248 EOS |
0.4429 EUR |
0.4370 EUR |
0.4460 EUR |
0.4426 EUR |
| 2024-11-08 |
0.4345 EUR |
26,008.2445 EOS |
0.4358 EUR |
0.4313 EUR |
0.4411 EUR |
0.4410 EUR |
| 2024-11-07 |
0.4281 EUR |
24,120.2837 EOS |
0.4246 EUR |
0.4230 EUR |
0.4360 EUR |
0.4296 EUR |
| 2024-11-06 |
0.4125 EUR |
59,900.1822 EOS |
0.3902 EUR |
0.3902 EUR |
0.4206 EUR |
0.4195 EUR |
| 2024-11-05 |
0.3843 EUR |
42,677.0834 EOS |
0.3789 EUR |
0.3767 EUR |
0.3917 EUR |
0.3867 EUR |
| 2024-11-04 |
0.3787 EUR |
200,884.4052 EOS |
0.3800 EUR |
0.3685 EUR |
0.3849 EUR |
0.3764 EUR |
| 2024-11-03 |
0.3845 EUR |
360,238.6918 EOS |
0.3949 EUR |
0.3770 EUR |
0.3949 EUR |
0.3847 EUR |
| 2024-11-02 |
0.3955 EUR |
13,017.0482 EOS |
0.4025 EUR |
0.3929 EUR |
0.4025 EUR |
0.3956 EUR |
| 2024-11-01 |
0.4050 EUR |
31,935.3588 EOS |
0.4057 EUR |
0.3975 EUR |
0.4078 EUR |
0.4021 EUR |
| 2024-10-31 |
0.4139 EUR |
56,178.8294 EOS |
0.4248 EUR |
0.4024 EUR |
0.4248 EUR |
0.4024 EUR |
| 2024-10-30 |
0.4268 EUR |
26,568.6277 EOS |
0.4314 EUR |
0.4236 EUR |
0.4321 EUR |
0.4253 EUR |
| 2024-10-29 |
0.4308 EUR |
242,717.0692 EOS |
0.4245 EUR |
0.4245 EUR |
0.4329 EUR |
0.4288 EUR |
| 2024-10-28 |
0.4157 EUR |
49,330.0422 EOS |
0.4151 EUR |
0.4104 EUR |
0.4231 EUR |
0.4216 EUR |
| 2024-10-27 |
0.4135 EUR |
39,307.5314 EOS |
0.4133 EUR |
0.4113 EUR |
0.4192 EUR |
0.4189 EUR |
| 2024-10-26 |
0.4101 EUR |
18,789.0718 EOS |
0.4088 EUR |
0.4063 EUR |
0.4139 EUR |
0.4130 EUR |
| 2024-10-25 |
0.4302 EUR |
23,190.0221 EOS |
0.4386 EUR |
0.4227 EUR |
0.4386 EUR |
0.4291 EUR |
| 2024-10-24 |
0.4333 EUR |
15,237.2359 EOS |
0.4364 EUR |
0.4291 EUR |
0.4376 EUR |
0.4370 EUR |
| 2024-10-23 |
0.4364 EUR |
14,781.7091 EOS |
0.4463 EUR |
0.4272 EUR |
0.4481 EUR |
0.4337 EUR |
| 2024-10-22 |
0.4504 EUR |
12,050.0795 EOS |
0.4481 EUR |
0.4448 EUR |
0.4544 EUR |
0.4480 EUR |
| 2024-10-21 |
0.4576 EUR |
21,748.9948 EOS |
0.4636 EUR |
0.4499 EUR |
0.4639 EUR |
0.4556 EUR |
| 2024-10-20 |
0.4567 EUR |
11,962.7306 EOS |
0.4499 EUR |
0.4466 EUR |
0.4616 EUR |
0.4576 EUR |
| 2024-10-19 |
0.4488 EUR |
13,191.6269 EOS |
0.4467 EUR |
0.4463 EUR |
0.4504 EUR |
0.4504 EUR |
| 2024-10-18 |
0.4430 EUR |
9,309.6071 EOS |
0.4418 EUR |
0.4393 EUR |
0.4448 EUR |
0.4448 EUR |
| 2024-10-17 |
0.4436 EUR |
13,634.1759 EOS |
0.4503 EUR |
0.4350 EUR |
0.4520 EUR |
0.4397 EUR |
| 2024-10-16 |
0.4475 EUR |
27,776.4332 EOS |
0.4457 EUR |
0.4428 EUR |
0.4526 EUR |
0.4486 EUR |
| 2024-10-15 |
0.4475 EUR |
21,512.9950 EOS |
0.4497 EUR |
0.4345 EUR |
0.4550 EUR |
0.4509 EUR |
| 2024-10-14 |
0.4374 EUR |
25,334.7298 EOS |
0.4311 EUR |
0.4285 EUR |
0.4488 EUR |
0.4468 EUR |
| 2024-10-13 |
0.4325 EUR |
2,323.9160 EOS |
0.4342 EUR |
0.4233 EUR |
0.4347 EUR |
0.4233 EUR |
| 2024-10-12 |
0.4383 EUR |
4,881.9225 EOS |
0.4367 EUR |
0.4343 EUR |
0.4396 EUR |
0.4343 EUR |
| 2024-10-11 |
0.4309 EUR |
47,134.8467 EOS |
0.4257 EUR |
0.4245 EUR |
0.4358 EUR |
0.4358 EUR |
| 2024-10-10 |
0.4201 EUR |
55,075.8565 EOS |
0.4199 EUR |
0.4130 EUR |
0.4222 EUR |
0.4137 EUR |
| 2024-10-09 |
0.4277 EUR |
23,207.5286 EOS |
0.4265 EUR |
0.4114 EUR |
0.4301 EUR |
0.4114 EUR |
| 2024-10-08 |
0.4295 EUR |
38,988.3410 EOS |
0.4327 EUR |
0.4230 EUR |
0.4329 EUR |
0.4257 EUR |
| 2024-10-07 |
0.4361 EUR |
27,320.5272 EOS |
0.4367 EUR |
0.4287 EUR |
0.4408 EUR |
0.4350 EUR |
| 2024-10-06 |
0.4297 EUR |
45,467.2854 EOS |
0.4284 EUR |
0.4257 EUR |
0.4370 EUR |
0.4329 EUR |
| 2024-10-05 |
0.4328 EUR |
28,739.8015 EOS |
0.4355 EUR |
0.4310 EUR |
0.4366 EUR |
0.4316 EUR |
| 2024-10-04 |
0.4284 EUR |
56,568.0368 EOS |
0.4224 EUR |
0.4221 EUR |
0.4357 EUR |
0.4357 EUR |