Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.0257 EUR |
290,718.4905 EOS |
0.9921 EUR |
0.9738 EUR |
1.0644 EUR |
1.0276 EUR |
| 2023-03-13 |
0.9745 EUR |
274,769.3817 EOS |
0.9744 EUR |
0.9388 EUR |
1.0143 EUR |
1.0005 EUR |
| 2023-03-12 |
0.9223 EUR |
178,393.7765 EOS |
0.9180 EUR |
0.8971 EUR |
0.9691 EUR |
0.9672 EUR |
| 2023-03-11 |
0.9285 EUR |
173,832.6146 EOS |
0.9842 EUR |
0.8923 EUR |
1.0160 EUR |
0.9200 EUR |
| 2023-03-10 |
0.9744 EUR |
88,455.7324 EOS |
0.9965 EUR |
0.9432 EUR |
0.9965 EUR |
0.9857 EUR |
| 2023-03-09 |
1.0352 EUR |
97,360.9143 EOS |
1.0623 EUR |
0.9790 EUR |
1.1153 EUR |
0.9919 EUR |
| 2023-03-08 |
1.0783 EUR |
38,756.4663 EOS |
1.1175 EUR |
1.0456 EUR |
1.1191 EUR |
1.0682 EUR |
| 2023-03-07 |
1.1098 EUR |
97,558.7277 EOS |
1.1257 EUR |
1.0933 EUR |
1.1405 EUR |
1.1105 EUR |
| 2023-03-06 |
1.1438 EUR |
107,789.5128 EOS |
1.1500 EUR |
1.1281 EUR |
1.1636 EUR |
1.1323 EUR |
| 2023-03-05 |
1.1499 EUR |
69,199.0748 EOS |
1.1508 EUR |
1.1320 EUR |
1.1752 EUR |
1.1570 EUR |
| 2023-03-04 |
1.1790 EUR |
229,399.8953 EOS |
1.2376 EUR |
1.1294 EUR |
1.2485 EUR |
1.1452 EUR |
| 2023-03-03 |
1.1576 EUR |
288,776.2803 EOS |
1.1770 EUR |
1.0700 EUR |
1.2077 EUR |
1.1939 EUR |
| 2023-03-02 |
1.1391 EUR |
97,028.6583 EOS |
1.1348 EUR |
1.1007 EUR |
1.1757 EUR |
1.1687 EUR |
| 2023-03-01 |
1.1148 EUR |
53,704.3531 EOS |
1.0838 EUR |
1.0765 EUR |
1.1287 EUR |
1.1271 EUR |
| 2023-02-28 |
1.1011 EUR |
55,859.1940 EOS |
1.0631 EUR |
1.0625 EUR |
1.1333 EUR |
1.0904 EUR |
| 2023-02-27 |
1.0712 EUR |
36,462.7114 EOS |
1.0662 EUR |
1.0444 EUR |
1.0888 EUR |
1.0527 EUR |
| 2023-02-26 |
1.0582 EUR |
21,147.3647 EOS |
1.0490 EUR |
1.0479 EUR |
1.0712 EUR |
1.0623 EUR |
| 2023-02-25 |
1.0432 EUR |
41,233.9107 EOS |
1.0641 EUR |
1.0200 EUR |
1.0642 EUR |
1.0475 EUR |
| 2023-02-24 |
1.0676 EUR |
222,707.0242 EOS |
1.1106 EUR |
1.0430 EUR |
1.1223 EUR |
1.0487 EUR |
| 2023-02-23 |
1.1328 EUR |
61,140.8619 EOS |
1.1449 EUR |
1.1013 EUR |
1.1538 EUR |
1.1040 EUR |
| 2023-02-22 |
1.1261 EUR |
72,937.7683 EOS |
1.1457 EUR |
1.1069 EUR |
1.1457 EUR |
1.1375 EUR |
| 2023-02-21 |
1.1536 EUR |
269,479.1280 EOS |
1.1894 EUR |
1.1248 EUR |
1.2132 EUR |
1.1423 EUR |
| 2023-02-20 |
1.1728 EUR |
76,787.5598 EOS |
1.1541 EUR |
1.1248 EUR |
1.1938 EUR |
1.1787 EUR |
| 2023-02-19 |
1.1793 EUR |
239,518.4861 EOS |
1.1568 EUR |
1.1349 EUR |
1.2243 EUR |
1.1593 EUR |
| 2023-02-18 |
1.1652 EUR |
361,605.7419 EOS |
1.1126 EUR |
1.1126 EUR |
1.1948 EUR |
1.1538 EUR |
| 2023-02-17 |
1.0742 EUR |
282,451.6940 EOS |
0.9771 EUR |
0.9744 EUR |
1.1444 EUR |
1.1139 EUR |
| 2023-02-16 |
1.0246 EUR |
113,858.1912 EOS |
1.0296 EUR |
0.9838 EUR |
1.0500 EUR |
0.9884 EUR |
| 2023-02-15 |
0.9932 EUR |
46,958.9403 EOS |
0.9731 EUR |
0.9724 EUR |
1.0234 EUR |
1.0217 EUR |
| 2023-02-14 |
0.9563 EUR |
29,058.7668 EOS |
0.9598 EUR |
0.9432 EUR |
0.9779 EUR |
0.9759 EUR |
| 2023-02-13 |
0.9522 EUR |
36,813.5258 EOS |
0.9759 EUR |
0.9367 EUR |
0.9759 EUR |
0.9598 EUR |
| 2023-02-12 |
0.9945 EUR |
7,227.4600 EOS |
0.9903 EUR |
0.9629 EUR |
0.9992 EUR |
0.9671 EUR |
| 2023-02-11 |
0.9849 EUR |
5,313.8457 EOS |
0.9838 EUR |
0.9784 EUR |
0.9893 EUR |
0.9832 EUR |
| 2023-02-10 |
0.9868 EUR |
94,091.8892 EOS |
0.9765 EUR |
0.9654 EUR |
1.0030 EUR |
0.9960 EUR |
| 2023-02-09 |
1.0224 EUR |
258,043.8580 EOS |
1.0138 EUR |
0.9566 EUR |
1.0731 EUR |
0.9672 EUR |
| 2023-02-08 |
1.0312 EUR |
61,129.8073 EOS |
1.0374 EUR |
0.9980 EUR |
1.0450 EUR |
1.0058 EUR |
| 2023-02-07 |
1.0213 EUR |
68,290.8194 EOS |
0.9884 EUR |
0.9884 EUR |
1.0384 EUR |
1.0384 EUR |