Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7549 EUR |
95,477.2784 EOS |
0.7579 EUR |
0.7315 EUR |
0.7797 EUR |
0.7592 EUR |
| 2024-12-21 |
0.8163 EUR |
130,951.4847 EOS |
0.8002 EUR |
0.7636 EUR |
0.8527 EUR |
0.7741 EUR |
| 2024-12-20 |
0.7444 EUR |
381,909.6058 EOS |
0.7895 EUR |
0.6744 EUR |
0.8244 EUR |
0.7955 EUR |
| 2024-12-19 |
0.8220 EUR |
251,911.8498 EOS |
0.8676 EUR |
0.7730 EUR |
0.8871 EUR |
0.8033 EUR |
| 2024-12-18 |
0.9208 EUR |
212,592.0339 EOS |
0.9823 EUR |
0.8646 EUR |
0.9882 EUR |
0.8823 EUR |
| 2024-12-17 |
1.0033 EUR |
137,549.5580 EOS |
0.9803 EUR |
0.9672 EUR |
1.0368 EUR |
0.9962 EUR |
| 2024-12-16 |
1.0071 EUR |
108,005.2273 EOS |
1.0311 EUR |
0.9680 EUR |
1.0414 EUR |
1.0139 EUR |
| 2024-12-15 |
1.0071 EUR |
52,246.9436 EOS |
0.9858 EUR |
0.9676 EUR |
1.0430 EUR |
1.0187 EUR |
| 2024-12-14 |
1.0170 EUR |
97,029.1771 EOS |
1.0526 EUR |
0.9716 EUR |
1.0586 EUR |
0.9811 EUR |
| 2024-12-13 |
1.0317 EUR |
175,381.1881 EOS |
1.0505 EUR |
1.0055 EUR |
1.0633 EUR |
1.0556 EUR |
| 2024-12-12 |
1.0648 EUR |
259,757.5239 EOS |
1.0311 EUR |
1.0311 EUR |
1.1009 EUR |
1.0626 EUR |
| 2024-12-11 |
1.0141 EUR |
202,469.6365 EOS |
0.9966 EUR |
0.9429 EUR |
1.0598 EUR |
1.0448 EUR |
| 2024-12-10 |
0.9579 EUR |
452,491.5864 EOS |
1.0014 EUR |
0.8770 EUR |
1.0211 EUR |
0.9913 EUR |
| 2024-12-09 |
1.0745 EUR |
1,147,557.9097 EOS |
1.2472 EUR |
0.8814 EUR |
1.2472 EUR |
0.9709 EUR |
| 2024-12-08 |
1.2400 EUR |
114,403.5839 EOS |
1.2720 EUR |
1.2100 EUR |
1.2910 EUR |
1.2388 EUR |
| 2024-12-07 |
1.2705 EUR |
67,275.5318 EOS |
1.2909 EUR |
1.2500 EUR |
1.3001 EUR |
1.2765 EUR |
| 2024-12-06 |
1.2754 EUR |
286,371.2359 EOS |
1.2795 EUR |
1.2174 EUR |
1.3152 EUR |
1.2850 EUR |
| 2024-12-05 |
1.3010 EUR |
590,641.7118 EOS |
1.2571 EUR |
1.2079 EUR |
1.4326 EUR |
1.3130 EUR |
| 2024-12-04 |
1.3361 EUR |
1,348,128.1831 EOS |
1.2391 EUR |
1.2371 EUR |
1.4647 EUR |
1.2725 EUR |
| 2024-12-03 |
1.0969 EUR |
738,333.7802 EOS |
1.0625 EUR |
0.9701 EUR |
1.1825 EUR |
1.0629 EUR |
| 2024-12-02 |
1.0541 EUR |
365,195.5516 EOS |
1.0451 EUR |
1.0146 EUR |
1.1200 EUR |
1.0932 EUR |
| 2024-12-01 |
0.9692 EUR |
432,433.5294 EOS |
0.8866 EUR |
0.8626 EUR |
1.0370 EUR |
1.0214 EUR |
| 2024-11-30 |
0.9039 EUR |
410,829.6039 EOS |
0.9075 EUR |
0.8737 EUR |
0.9419 EUR |
0.8892 EUR |
| 2024-11-29 |
0.8496 EUR |
176,701.8046 EOS |
0.7713 EUR |
0.7539 EUR |
0.9016 EUR |
0.9007 EUR |
| 2024-11-28 |
0.7606 EUR |
86,103.4447 EOS |
0.7815 EUR |
0.7453 EUR |
0.7815 EUR |
0.7636 EUR |
| 2024-11-27 |
0.7680 EUR |
121,752.7865 EOS |
0.7628 EUR |
0.7375 EUR |
0.7797 EUR |
0.7699 EUR |
| 2024-11-26 |
0.7742 EUR |
289,651.7347 EOS |
0.7619 EUR |
0.7270 EUR |
0.8058 EUR |
0.7376 EUR |
| 2024-11-25 |
0.7841 EUR |
132,551.8661 EOS |
0.8083 EUR |
0.7638 EUR |
0.8103 EUR |
0.7640 EUR |
| 2024-11-24 |
0.8061 EUR |
338,227.0736 EOS |
0.7260 EUR |
0.7260 EUR |
0.8784 EUR |
0.7948 EUR |
| 2024-11-23 |
0.7444 EUR |
264,882.6949 EOS |
0.7169 EUR |
0.7151 EUR |
0.7839 EUR |
0.7256 EUR |
| 2024-11-22 |
0.6829 EUR |
337,187.9435 EOS |
0.6383 EUR |
0.6271 EUR |
0.7211 EUR |
0.7127 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 |