Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.6245 EUR |
143,542.4399 EOS |
0.6190 EUR |
0.6000 EUR |
0.6592 EUR |
0.6220 EUR |
| 2023-06-21 |
0.6052 EUR |
224,618.9519 EOS |
0.5843 EUR |
0.5843 EUR |
0.6175 EUR |
0.6106 EUR |
| 2023-06-20 |
0.5723 EUR |
89,512.5812 EOS |
0.5743 EUR |
0.5548 EUR |
0.5880 EUR |
0.5841 EUR |
| 2023-06-19 |
0.5697 EUR |
148,329.8514 EOS |
0.5726 EUR |
0.5652 EUR |
0.5756 EUR |
0.5726 EUR |
| 2023-06-18 |
0.5747 EUR |
38,555.1729 EOS |
0.5790 EUR |
0.5700 EUR |
0.5834 EUR |
0.5733 EUR |
| 2023-06-17 |
0.5830 EUR |
30,364.1055 EOS |
0.5734 EUR |
0.5726 EUR |
0.5867 EUR |
0.5818 EUR |
| 2023-06-16 |
0.5649 EUR |
182,264.0042 EOS |
0.5788 EUR |
0.5476 EUR |
0.5823 EUR |
0.5727 EUR |
| 2023-06-15 |
0.5806 EUR |
125,377.1801 EOS |
0.5894 EUR |
0.5676 EUR |
0.5947 EUR |
0.5854 EUR |
| 2023-06-14 |
0.5966 EUR |
150,954.3399 EOS |
0.6262 EUR |
0.5743 EUR |
0.6300 EUR |
0.5818 EUR |
| 2023-06-13 |
0.6252 EUR |
162,163.3871 EOS |
0.6254 EUR |
0.6170 EUR |
0.6404 EUR |
0.6248 EUR |
| 2023-06-12 |
0.6237 EUR |
61,546.2529 EOS |
0.6354 EUR |
0.6098 EUR |
0.6354 EUR |
0.6289 EUR |
| 2023-06-11 |
0.6363 EUR |
41,515.7066 EOS |
0.6499 EUR |
0.6290 EUR |
0.6499 EUR |
0.6436 EUR |
| 2023-06-10 |
0.6404 EUR |
1,063,361.9658 EOS |
0.8328 EUR |
0.5657 EUR |
0.8328 EUR |
0.6515 EUR |
| 2023-06-09 |
0.8295 EUR |
49,144.2876 EOS |
0.8272 EUR |
0.8244 EUR |
0.8381 EUR |
0.8295 EUR |
| 2023-06-08 |
0.8262 EUR |
18,276.0455 EOS |
0.8034 EUR |
0.8034 EUR |
0.8328 EUR |
0.8240 EUR |
| 2023-06-07 |
0.8126 EUR |
39,147.8872 EOS |
0.8304 EUR |
0.7914 EUR |
0.8311 EUR |
0.8013 EUR |
| 2023-06-06 |
0.8006 EUR |
36,167.7492 EOS |
0.7860 EUR |
0.7771 EUR |
0.8379 EUR |
0.8334 EUR |
| 2023-06-05 |
0.8051 EUR |
150,616.7874 EOS |
0.8516 EUR |
0.7748 EUR |
0.8640 EUR |
0.7790 EUR |
| 2023-06-04 |
0.8594 EUR |
26,283.4006 EOS |
0.8544 EUR |
0.8544 EUR |
0.8653 EUR |
0.8609 EUR |
| 2023-06-03 |
0.8484 EUR |
10,783.1478 EOS |
0.8465 EUR |
0.8433 EUR |
0.8578 EUR |
0.8453 EUR |
| 2023-06-02 |
0.8383 EUR |
47,268.5961 EOS |
0.8199 EUR |
0.8129 EUR |
0.8489 EUR |
0.8425 EUR |
| 2023-06-01 |
0.8275 EUR |
67,255.8289 EOS |
0.8346 EUR |
0.8200 EUR |
0.8437 EUR |
0.8265 EUR |
| 2023-05-31 |
0.8302 EUR |
100,842.0434 EOS |
0.8462 EUR |
0.8203 EUR |
0.8480 EUR |
0.8313 EUR |
| 2023-05-30 |
0.8473 EUR |
81,475.0834 EOS |
0.8322 EUR |
0.8318 EUR |
0.8619 EUR |
0.8491 EUR |
| 2023-05-29 |
0.8374 EUR |
23,204.2658 EOS |
0.8501 EUR |
0.8317 EUR |
0.8513 EUR |
0.8387 EUR |
| 2023-05-28 |
0.8426 EUR |
100,640.1419 EOS |
0.8233 EUR |
0.8233 EUR |
0.8662 EUR |
0.8493 EUR |
| 2023-05-27 |
0.8159 EUR |
20,293.9059 EOS |
0.8174 EUR |
0.8136 EUR |
0.8219 EUR |
0.8199 EUR |
| 2023-05-26 |
0.8071 EUR |
54,211.9030 EOS |
0.7864 EUR |
0.7822 EUR |
0.8310 EUR |
0.8217 EUR |
| 2023-05-25 |
0.7795 EUR |
22,045.1780 EOS |
0.7730 EUR |
0.7652 EUR |
0.7891 EUR |
0.7865 EUR |
| 2023-05-24 |
0.7711 EUR |
59,496.0556 EOS |
0.7952 EUR |
0.7592 EUR |
0.7952 EUR |
0.7783 EUR |
| 2023-05-23 |
0.7993 EUR |
25,519.0437 EOS |
0.7857 EUR |
0.7857 EUR |
0.8069 EUR |
0.7963 EUR |
| 2023-05-22 |
0.7886 EUR |
54,925.1650 EOS |
0.7850 EUR |
0.7796 EUR |
0.7947 EUR |
0.7919 EUR |
| 2023-05-21 |
0.7958 EUR |
32,174.6792 EOS |
0.8125 EUR |
0.7845 EUR |
0.8132 EUR |
0.7853 EUR |
| 2023-05-20 |
0.8151 EUR |
2,183.7162 EOS |
0.8121 EUR |
0.8121 EUR |
0.8165 EUR |
0.8143 EUR |
| 2023-05-19 |
0.8190 EUR |
26,913.5858 EOS |
0.8185 EUR |
0.8123 EUR |
0.8272 EUR |
0.8145 EUR |
| 2023-05-18 |
0.8207 EUR |
42,962.2862 EOS |
0.8340 EUR |
0.8112 EUR |
0.8397 EUR |
0.8197 EUR |
| 2023-05-17 |
0.8295 EUR |
35,242.5130 EOS |
0.8234 EUR |
0.8174 EUR |
0.8398 EUR |
0.8335 EUR |
| 2023-05-16 |
0.8176 EUR |
52,791.4259 EOS |
0.8137 EUR |
0.8047 EUR |
0.8218 EUR |
0.8218 EUR |
| 2023-05-15 |
0.8167 EUR |
35,688.1624 EOS |
0.8037 EUR |
0.7989 EUR |
0.8219 EUR |
0.8111 EUR |
| 2023-05-14 |
0.8068 EUR |
18,241.8777 EOS |
0.8040 EUR |
0.8009 EUR |
0.8155 EUR |
0.8065 EUR |
| 2023-05-13 |
0.8026 EUR |
29,304.2049 EOS |
0.8062 EUR |
0.7981 EUR |
0.8078 EUR |
0.8058 EUR |
| 2023-05-12 |
0.7901 EUR |
100,614.2384 EOS |
0.8128 EUR |
0.7700 EUR |
0.8128 EUR |
0.7960 EUR |
| 2023-05-11 |
0.8099 EUR |
61,471.3600 EOS |
0.8277 EUR |
0.7857 EUR |
0.8322 EUR |
0.8069 EUR |
| 2023-05-10 |
0.8214 EUR |
114,847.6671 EOS |
0.8388 EUR |
0.7957 EUR |
0.8481 EUR |
0.8297 EUR |
| 2023-05-09 |
0.8383 EUR |
122,102.9903 EOS |
0.8238 EUR |
0.8235 EUR |
0.8472 EUR |
0.8334 EUR |
| 2023-05-08 |
0.8329 EUR |
340,157.5670 EOS |
0.8814 EUR |
0.7915 EUR |
0.8845 EUR |
0.8151 EUR |
| 2023-05-07 |
0.8937 EUR |
25,815.9253 EOS |
0.8955 EUR |
0.8871 EUR |
0.9009 EUR |
0.8914 EUR |
| 2023-05-06 |
0.8971 EUR |
62,228.3631 EOS |
0.9272 EUR |
0.8830 EUR |
0.9417 EUR |
0.8959 EUR |
| 2023-05-05 |
0.9068 EUR |
53,282.1837 EOS |
0.9116 EUR |
0.8803 EUR |
0.9249 EUR |
0.9246 EUR |
| 2023-05-04 |
0.9233 EUR |
20,177.4554 EOS |
0.9308 EUR |
0.9089 EUR |
0.9308 EUR |
0.9114 EUR |