Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.9138 EUR |
67,269.9858 EOS |
0.9260 EUR |
0.9062 EUR |
0.9376 EUR |
0.9345 EUR |
| 2023-05-02 |
0.9309 EUR |
27,008.0788 EOS |
0.9194 EUR |
0.9190 EUR |
0.9384 EUR |
0.9307 EUR |
| 2023-05-01 |
0.9168 EUR |
44,801.9672 EOS |
0.9319 EUR |
0.9070 EUR |
0.9319 EUR |
0.9197 EUR |
| 2023-04-30 |
0.9420 EUR |
7,534.5669 EOS |
0.9442 EUR |
0.9194 EUR |
0.9511 EUR |
0.9299 EUR |
| 2023-04-29 |
0.9487 EUR |
12,702.3778 EOS |
0.9432 EUR |
0.9370 EUR |
0.9518 EUR |
0.9460 EUR |
| 2023-04-28 |
0.9398 EUR |
48,919.4920 EOS |
0.9328 EUR |
0.9261 EUR |
0.9542 EUR |
0.9411 EUR |
| 2023-04-27 |
0.9265 EUR |
89,263.0649 EOS |
0.9278 EUR |
0.9176 EUR |
0.9510 EUR |
0.9329 EUR |
| 2023-04-26 |
0.9292 EUR |
204,869.1294 EOS |
0.9642 EUR |
0.8848 EUR |
0.9830 EUR |
0.9277 EUR |
| 2023-04-25 |
0.9412 EUR |
28,356.6156 EOS |
0.9495 EUR |
0.9329 EUR |
0.9668 EUR |
0.9652 EUR |
| 2023-04-24 |
0.9446 EUR |
68,209.5023 EOS |
0.9586 EUR |
0.9247 EUR |
0.9768 EUR |
0.9461 EUR |
| 2023-04-23 |
0.9597 EUR |
81,977.7168 EOS |
0.9785 EUR |
0.9413 EUR |
0.9785 EUR |
0.9597 EUR |
| 2023-04-22 |
0.9624 EUR |
19,084.8706 EOS |
0.9487 EUR |
0.9476 EUR |
0.9777 EUR |
0.9777 EUR |
| 2023-04-21 |
0.9627 EUR |
115,669.0295 EOS |
0.9820 EUR |
0.9293 EUR |
0.9940 EUR |
0.9480 EUR |
| 2023-04-20 |
0.9918 EUR |
216,143.5468 EOS |
1.0045 EUR |
0.9599 EUR |
1.0170 EUR |
0.9799 EUR |
| 2023-04-19 |
1.0365 EUR |
298,295.7427 EOS |
1.1110 EUR |
0.9954 EUR |
1.1110 EUR |
1.0044 EUR |
| 2023-04-18 |
1.1063 EUR |
69,394.2571 EOS |
1.1042 EUR |
1.0899 EUR |
1.1200 EUR |
1.1079 EUR |
| 2023-04-17 |
1.1078 EUR |
57,304.4043 EOS |
1.1280 EUR |
1.0950 EUR |
1.1282 EUR |
1.1047 EUR |
| 2023-04-16 |
1.1260 EUR |
27,744.3650 EOS |
1.1226 EUR |
1.1128 EUR |
1.1364 EUR |
1.1283 EUR |
| 2023-04-15 |
1.1317 EUR |
26,296.3018 EOS |
1.1334 EUR |
1.1220 EUR |
1.1379 EUR |
1.1314 EUR |
| 2023-04-14 |
1.1355 EUR |
117,153.2119 EOS |
1.1395 EUR |
1.1050 EUR |
1.1722 EUR |
1.1382 EUR |
| 2023-04-13 |
1.1381 EUR |
99,437.2443 EOS |
1.0964 EUR |
1.0934 EUR |
1.1541 EUR |
1.1371 EUR |
| 2023-04-12 |
1.1051 EUR |
32,355.6556 EOS |
1.1314 EUR |
1.0875 EUR |
1.1314 EUR |
1.0994 EUR |
| 2023-04-11 |
1.1385 EUR |
36,641.5442 EOS |
1.1400 EUR |
1.1264 EUR |
1.1473 EUR |
1.1277 EUR |
| 2023-04-10 |
1.1213 EUR |
34,283.4026 EOS |
1.1079 EUR |
1.0995 EUR |
1.1352 EUR |
1.1269 EUR |
| 2023-04-09 |
1.0951 EUR |
40,652.3947 EOS |
1.0936 EUR |
1.0816 EUR |
1.1088 EUR |
1.1088 EUR |
| 2023-04-08 |
1.1190 EUR |
23,607.0514 EOS |
1.1127 EUR |
1.0911 EUR |
1.1344 EUR |
1.0944 EUR |
| 2023-04-07 |
1.1041 EUR |
21,069.2295 EOS |
1.1149 EUR |
1.0940 EUR |
1.1151 EUR |
1.1119 EUR |
| 2023-04-06 |
1.1171 EUR |
106,152.4258 EOS |
1.0879 EUR |
1.0768 EUR |
1.1434 EUR |
1.1242 EUR |
| 2023-04-05 |
1.0886 EUR |
84,570.2823 EOS |
1.0844 EUR |
1.0702 EUR |
1.1110 EUR |
1.0897 EUR |
| 2023-04-04 |
1.0871 EUR |
154,401.2530 EOS |
1.0750 EUR |
1.0705 EUR |
1.1024 EUR |
1.0899 EUR |
| 2023-04-03 |
1.0917 EUR |
98,795.5524 EOS |
1.1400 EUR |
1.0500 EUR |
1.1492 EUR |
1.0803 EUR |
| 2023-04-02 |
1.1166 EUR |
57,408.8033 EOS |
1.1006 EUR |
1.0976 EUR |
1.1412 EUR |
1.1378 EUR |
| 2023-04-01 |
1.0978 EUR |
20,515.8381 EOS |
1.1022 EUR |
1.0826 EUR |
1.1096 EUR |
1.0975 EUR |
| 2023-03-31 |
1.0928 EUR |
82,220.0632 EOS |
1.0920 EUR |
1.0657 EUR |
1.1180 EUR |
1.1053 EUR |
| 2023-03-30 |
1.0866 EUR |
235,797.2241 EOS |
1.0602 EUR |
1.0500 EUR |
1.1146 EUR |
1.0836 EUR |
| 2023-03-29 |
1.0525 EUR |
37,821.8766 EOS |
1.0275 EUR |
1.0275 EUR |
1.0630 EUR |
1.0601 EUR |
| 2023-03-28 |
1.0165 EUR |
41,987.5649 EOS |
1.0046 EUR |
0.9960 EUR |
1.0353 EUR |
1.0295 EUR |
| 2023-03-27 |
1.0209 EUR |
60,287.2455 EOS |
1.0570 EUR |
0.9897 EUR |
1.0698 EUR |
1.0044 EUR |
| 2023-03-26 |
1.0524 EUR |
10,387.3191 EOS |
1.0376 EUR |
1.0336 EUR |
1.0712 EUR |
1.0529 EUR |
| 2023-03-25 |
1.0514 EUR |
32,656.5859 EOS |
1.0879 EUR |
1.0217 EUR |
1.0963 EUR |
1.0322 EUR |
| 2023-03-24 |
1.0825 EUR |
199,269.0761 EOS |
1.0742 EUR |
1.0400 EUR |
1.1170 EUR |
1.0881 EUR |
| 2023-03-23 |
1.0531 EUR |
46,605.0276 EOS |
1.0137 EUR |
1.0065 EUR |
1.0750 EUR |
1.0636 EUR |
| 2023-03-22 |
1.0352 EUR |
109,295.8429 EOS |
1.1029 EUR |
0.9823 EUR |
1.1029 EUR |
1.0036 EUR |
| 2023-03-21 |
1.0815 EUR |
45,813.6181 EOS |
1.0880 EUR |
1.0565 EUR |
1.1111 EUR |
1.1030 EUR |
| 2023-03-20 |
1.1101 EUR |
190,295.7521 EOS |
1.0835 EUR |
1.0595 EUR |
1.1537 EUR |
1.0907 EUR |
| 2023-03-19 |
1.0825 EUR |
106,977.1949 EOS |
1.0319 EUR |
1.0319 EUR |
1.1040 EUR |
1.0990 EUR |
| 2023-03-18 |
1.0590 EUR |
87,090.1933 EOS |
1.0747 EUR |
1.0236 EUR |
1.0904 EUR |
1.0262 EUR |
| 2023-03-17 |
1.0410 EUR |
78,123.6741 EOS |
1.0196 EUR |
1.0097 EUR |
1.0630 EUR |
1.0466 EUR |
| 2023-03-16 |
1.0021 EUR |
99,578.2180 EOS |
0.9911 EUR |
0.9755 EUR |
1.0230 EUR |
1.0151 EUR |
| 2023-03-15 |
1.0104 EUR |
86,808.3790 EOS |
1.0308 EUR |
0.9641 EUR |
1.0610 EUR |
0.9889 EUR |