Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.5495 EUR |
115,167.8245 EOS |
0.5752 EUR |
0.5305 EUR |
0.5811 EUR |
0.5400 EUR |
| 2023-08-30 |
0.5745 EUR |
110,729.1412 EOS |
0.5709 EUR |
0.5646 EUR |
0.5910 EUR |
0.5709 EUR |
| 2023-08-29 |
0.5632 EUR |
78,646.7842 EOS |
0.5475 EUR |
0.5344 EUR |
0.5790 EUR |
0.5677 EUR |
| 2023-08-28 |
0.5384 EUR |
23,303.5506 EOS |
0.5488 EUR |
0.5319 EUR |
0.5500 EUR |
0.5429 EUR |
| 2023-08-27 |
0.5467 EUR |
18,082.0150 EOS |
0.5403 EUR |
0.5386 EUR |
0.5524 EUR |
0.5438 EUR |
| 2023-08-26 |
0.5418 EUR |
26,648.3430 EOS |
0.5439 EUR |
0.5377 EUR |
0.5459 EUR |
0.5417 EUR |
| 2023-08-25 |
0.5366 EUR |
35,091.6963 EOS |
0.5409 EUR |
0.5300 EUR |
0.5436 EUR |
0.5436 EUR |
| 2023-08-24 |
0.5390 EUR |
26,645.4980 EOS |
0.5465 EUR |
0.5319 EUR |
0.5472 EUR |
0.5381 EUR |
| 2023-08-23 |
0.5376 EUR |
110,256.0070 EOS |
0.5322 EUR |
0.5309 EUR |
0.5528 EUR |
0.5451 EUR |
| 2023-08-22 |
0.5266 EUR |
56,042.0508 EOS |
0.5334 EUR |
0.5113 EUR |
0.5344 EUR |
0.5172 EUR |
| 2023-08-21 |
0.5309 EUR |
100,255.7897 EOS |
0.5375 EUR |
0.5179 EUR |
0.5384 EUR |
0.5350 EUR |
| 2023-08-20 |
0.5378 EUR |
76,117.0269 EOS |
0.5403 EUR |
0.5310 EUR |
0.5463 EUR |
0.5375 EUR |
| 2023-08-19 |
0.5293 EUR |
90,278.2608 EOS |
0.5288 EUR |
0.5243 EUR |
0.5386 EUR |
0.5357 EUR |
| 2023-08-18 |
0.5292 EUR |
133,898.3065 EOS |
0.5223 EUR |
0.5174 EUR |
0.5381 EUR |
0.5289 EUR |
| 2023-08-17 |
0.5319 EUR |
256,217.0275 EOS |
0.5809 EUR |
0.4758 EUR |
0.5901 EUR |
0.5134 EUR |
| 2023-08-16 |
0.5833 EUR |
308,349.2121 EOS |
0.6233 EUR |
0.5444 EUR |
0.6236 EUR |
0.5778 EUR |
| 2023-08-15 |
0.6248 EUR |
135,797.2677 EOS |
0.6564 EUR |
0.6000 EUR |
0.6564 EUR |
0.6215 EUR |
| 2023-08-14 |
0.6568 EUR |
14,066.3297 EOS |
0.6560 EUR |
0.6524 EUR |
0.6625 EUR |
0.6565 EUR |
| 2023-08-13 |
0.6628 EUR |
6,990.3116 EOS |
0.6648 EUR |
0.6550 EUR |
0.6667 EUR |
0.6550 EUR |
| 2023-08-12 |
0.6548 EUR |
16,445.4191 EOS |
0.6515 EUR |
0.6510 EUR |
0.6623 EUR |
0.6618 EUR |
| 2023-08-11 |
0.6518 EUR |
5,229.9019 EOS |
0.6518 EUR |
0.6486 EUR |
0.6527 EUR |
0.6527 EUR |
| 2023-08-10 |
0.6487 EUR |
59,804.1075 EOS |
0.6549 EUR |
0.6475 EUR |
0.6549 EUR |
0.6537 EUR |
| 2023-08-09 |
0.6600 EUR |
17,879.7652 EOS |
0.6601 EUR |
0.6511 EUR |
0.6633 EUR |
0.6520 EUR |
| 2023-08-08 |
0.6592 EUR |
20,491.1266 EOS |
0.6539 EUR |
0.6485 EUR |
0.6659 EUR |
0.6615 EUR |
| 2023-08-07 |
0.6529 EUR |
17,482.7667 EOS |
0.6665 EUR |
0.6380 EUR |
0.6699 EUR |
0.6510 EUR |
| 2023-08-06 |
0.6618 EUR |
11,872.1968 EOS |
0.6623 EUR |
0.6555 EUR |
0.6631 EUR |
0.6598 EUR |
| 2023-08-05 |
0.6530 EUR |
21,430.6667 EOS |
0.6516 EUR |
0.6448 EUR |
0.6614 EUR |
0.6614 EUR |
| 2023-08-04 |
0.6569 EUR |
30,941.6565 EOS |
0.6536 EUR |
0.6484 EUR |
0.6630 EUR |
0.6517 EUR |
| 2023-08-03 |
0.6619 EUR |
40,995.0505 EOS |
0.6640 EUR |
0.6538 EUR |
0.6695 EUR |
0.6575 EUR |
| 2023-08-02 |
0.6691 EUR |
67,267.0702 EOS |
0.6780 EUR |
0.6570 EUR |
0.6843 EUR |
0.6663 EUR |
| 2023-08-01 |
0.6698 EUR |
21,212.1466 EOS |
0.6756 EUR |
0.6501 EUR |
0.6781 EUR |
0.6723 EUR |
| 2023-07-31 |
0.6817 EUR |
33,996.5571 EOS |
0.6837 EUR |
0.6712 EUR |
0.6857 EUR |
0.6761 EUR |
| 2023-07-30 |
0.6812 EUR |
12,403.3943 EOS |
0.6844 EUR |
0.6690 EUR |
0.7016 EUR |
0.6783 EUR |
| 2023-07-29 |
0.6836 EUR |
13,995.1238 EOS |
0.6828 EUR |
0.6779 EUR |
0.6872 EUR |
0.6863 EUR |
| 2023-07-28 |
0.6767 EUR |
19,491.5769 EOS |
0.6753 EUR |
0.6733 EUR |
0.6825 EUR |
0.6814 EUR |
| 2023-07-27 |
0.6718 EUR |
21,811.7340 EOS |
0.6660 EUR |
0.6658 EUR |
0.6753 EUR |
0.6742 EUR |
| 2023-07-26 |
0.6681 EUR |
43,045.2818 EOS |
0.6659 EUR |
0.6601 EUR |
0.6777 EUR |
0.6706 EUR |
| 2023-07-25 |
0.6714 EUR |
24,421.5337 EOS |
0.6728 EUR |
0.6660 EUR |
0.6770 EUR |
0.6722 EUR |
| 2023-07-24 |
0.6847 EUR |
86,405.7200 EOS |
0.7016 EUR |
0.6558 EUR |
0.7016 EUR |
0.6733 EUR |
| 2023-07-23 |
0.7030 EUR |
16,140.8254 EOS |
0.6960 EUR |
0.6936 EUR |
0.7108 EUR |
0.7036 EUR |
| 2023-07-22 |
0.7048 EUR |
35,007.1855 EOS |
0.7066 EUR |
0.6910 EUR |
0.7146 EUR |
0.7058 EUR |
| 2023-07-21 |
0.6987 EUR |
415,361.6913 EOS |
0.6886 EUR |
0.6845 EUR |
0.7141 EUR |
0.7054 EUR |
| 2023-07-20 |
0.6863 EUR |
159,576.3520 EOS |
0.6775 EUR |
0.6743 EUR |
0.7068 EUR |
0.6865 EUR |
| 2023-07-19 |
0.6854 EUR |
104,226.5029 EOS |
0.6779 EUR |
0.6699 EUR |
0.6937 EUR |
0.6748 EUR |
| 2023-07-18 |
0.6699 EUR |
270,570.4640 EOS |
0.6906 EUR |
0.6597 EUR |
0.6934 EUR |
0.6697 EUR |
| 2023-07-17 |
0.6768 EUR |
423,750.7663 EOS |
0.6714 EUR |
0.6566 EUR |
0.7020 EUR |
0.6854 EUR |
| 2023-07-16 |
0.6877 EUR |
239,741.9664 EOS |
0.6922 EUR |
0.6650 EUR |
0.7077 EUR |
0.6777 EUR |
| 2023-07-15 |
0.6898 EUR |
488,082.4235 EOS |
0.6885 EUR |
0.6749 EUR |
0.7128 EUR |
0.6875 EUR |
| 2023-07-14 |
0.7078 EUR |
243,648.9991 EOS |
0.7164 EUR |
0.6666 EUR |
0.7420 EUR |
0.6886 EUR |
| 2023-07-13 |
0.6781 EUR |
241,681.0448 EOS |
0.6450 EUR |
0.6406 EUR |
0.7177 EUR |
0.7075 EUR |