Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.8666 EUR |
107,539.5285 EOS |
0.8971 EUR |
0.8080 EUR |
0.9038 EUR |
0.8344 EUR |
| 2022-12-15 |
0.9071 EUR |
30,765.7740 EOS |
0.9169 EUR |
0.8900 EUR |
0.9169 EUR |
0.8937 EUR |
| 2022-12-14 |
0.9281 EUR |
51,224.7582 EOS |
0.9403 EUR |
0.9100 EUR |
0.9469 EUR |
0.9170 EUR |
| 2022-12-13 |
0.9284 EUR |
58,475.2048 EOS |
0.9294 EUR |
0.9000 EUR |
0.9526 EUR |
0.9382 EUR |
| 2022-12-12 |
0.9342 EUR |
90,189.7960 EOS |
0.9502 EUR |
0.9100 EUR |
0.9502 EUR |
0.9276 EUR |
| 2022-12-11 |
0.9691 EUR |
47,647.0363 EOS |
0.9807 EUR |
0.9362 EUR |
0.9936 EUR |
0.9507 EUR |
| 2022-12-10 |
0.9881 EUR |
35,793.2387 EOS |
0.9818 EUR |
0.9716 EUR |
0.9990 EUR |
0.9789 EUR |
| 2022-12-09 |
0.9882 EUR |
169,376.7833 EOS |
0.9473 EUR |
0.9473 EUR |
1.0110 EUR |
0.9825 EUR |
| 2022-12-08 |
0.9384 EUR |
72,007.4701 EOS |
0.9390 EUR |
0.9232 EUR |
0.9500 EUR |
0.9440 EUR |
| 2022-12-07 |
0.9370 EUR |
66,105.7485 EOS |
0.9192 EUR |
0.8808 EUR |
0.9657 EUR |
0.9416 EUR |
| 2022-12-06 |
0.9084 EUR |
93,909.3477 EOS |
0.8851 EUR |
0.8821 EUR |
0.9283 EUR |
0.9122 EUR |
| 2022-12-05 |
0.8938 EUR |
63,270.7600 EOS |
0.8819 EUR |
0.8764 EUR |
0.9050 EUR |
0.8821 EUR |
| 2022-12-04 |
0.8789 EUR |
20,755.3706 EOS |
0.8752 EUR |
0.8742 EUR |
0.8854 EUR |
0.8830 EUR |
| 2022-12-03 |
0.8896 EUR |
18,086.2041 EOS |
0.8968 EUR |
0.8709 EUR |
0.8969 EUR |
0.8727 EUR |
| 2022-12-02 |
0.8908 EUR |
49,812.2268 EOS |
0.8848 EUR |
0.8755 EUR |
0.8983 EUR |
0.8964 EUR |
| 2022-12-01 |
0.8948 EUR |
23,318.5845 EOS |
0.9122 EUR |
0.8803 EUR |
0.9122 EUR |
0.8868 EUR |
| 2022-11-30 |
0.9092 EUR |
66,378.3885 EOS |
0.8913 EUR |
0.8897 EUR |
0.9179 EUR |
0.9133 EUR |
| 2022-11-29 |
0.8855 EUR |
19,462.8740 EOS |
0.8690 EUR |
0.8690 EUR |
0.8904 EUR |
0.8904 EUR |
| 2022-11-28 |
0.8648 EUR |
37,066.9279 EOS |
0.9002 EUR |
0.8497 EUR |
0.9002 EUR |
0.8735 EUR |
| 2022-11-27 |
0.9056 EUR |
20,730.6597 EOS |
0.8971 EUR |
0.8949 EUR |
0.9230 EUR |
0.9132 EUR |
| 2022-11-26 |
0.9004 EUR |
41,375.7945 EOS |
0.8946 EUR |
0.8826 EUR |
0.9072 EUR |
0.8893 EUR |
| 2022-11-25 |
0.9156 EUR |
97,806.3410 EOS |
0.8710 EUR |
0.8569 EUR |
0.9500 EUR |
0.8967 EUR |
| 2022-11-24 |
0.8708 EUR |
83,939.8387 EOS |
0.8731 EUR |
0.8585 EUR |
0.8808 EUR |
0.8727 EUR |
| 2022-11-23 |
0.8672 EUR |
45,750.3840 EOS |
0.8497 EUR |
0.8457 EUR |
0.8889 EUR |
0.8694 EUR |
| 2022-11-22 |
0.8381 EUR |
28,219.9642 EOS |
0.8277 EUR |
0.8111 EUR |
0.8519 EUR |
0.8466 EUR |
| 2022-11-21 |
0.8254 EUR |
30,386.8864 EOS |
0.8440 EUR |
0.8090 EUR |
0.8498 EUR |
0.8279 EUR |
| 2022-11-20 |
0.8674 EUR |
12,531.7070 EOS |
0.8739 EUR |
0.8534 EUR |
0.8832 EUR |
0.8534 EUR |
| 2022-11-19 |
0.8609 EUR |
13,756.6139 EOS |
0.8618 EUR |
0.8488 EUR |
0.8756 EUR |
0.8743 EUR |
| 2022-11-18 |
0.8660 EUR |
27,477.1451 EOS |
0.8692 EUR |
0.8592 EUR |
0.8829 EUR |
0.8674 EUR |
| 2022-11-17 |
0.8623 EUR |
63,234.4282 EOS |
0.8651 EUR |
0.8503 EUR |
0.8720 EUR |
0.8688 EUR |
| 2022-11-16 |
0.8746 EUR |
24,522.9980 EOS |
0.8919 EUR |
0.8633 EUR |
0.9104 EUR |
0.8633 EUR |
| 2022-11-15 |
0.8969 EUR |
79,783.3896 EOS |
0.8855 EUR |
0.8788 EUR |
0.9117 EUR |
0.8921 EUR |
| 2022-11-14 |
0.8586 EUR |
50,500.8342 EOS |
0.8529 EUR |
0.8018 EUR |
0.8925 EUR |
0.8730 EUR |
| 2022-11-13 |
0.8533 EUR |
101,642.8975 EOS |
0.8625 EUR |
0.8325 EUR |
0.8805 EUR |
0.8497 EUR |
| 2022-11-12 |
0.8736 EUR |
190,343.2343 EOS |
0.8967 EUR |
0.8517 EUR |
0.8967 EUR |
0.8624 EUR |
| 2022-11-11 |
0.8960 EUR |
93,761.7892 EOS |
0.9244 EUR |
0.8501 EUR |
0.9255 EUR |
0.8917 EUR |
| 2022-11-10 |
0.8817 EUR |
237,738.2013 EOS |
0.8172 EUR |
0.8074 EUR |
0.9440 EUR |
0.9183 EUR |
| 2022-11-09 |
0.8863 EUR |
201,188.5871 EOS |
0.9543 EUR |
0.7912 EUR |
0.9606 EUR |
0.8156 EUR |
| 2022-11-08 |
0.9791 EUR |
578,575.6456 EOS |
1.1326 EUR |
0.8400 EUR |
1.1515 EUR |
0.9432 EUR |
| 2022-11-07 |
1.1260 EUR |
52,453.5188 EOS |
1.1192 EUR |
1.1135 EUR |
1.1431 EUR |
1.1349 EUR |
| 2022-11-06 |
1.1548 EUR |
76,879.7461 EOS |
1.1740 EUR |
1.1327 EUR |
1.1746 EUR |
1.1354 EUR |
| 2022-11-05 |
1.1959 EUR |
71,557.4742 EOS |
1.2026 EUR |
1.1800 EUR |
1.2214 EUR |
1.1853 EUR |
| 2022-11-04 |
1.2026 EUR |
82,328.8848 EOS |
1.1771 EUR |
1.1674 EUR |
1.2190 EUR |
1.2007 EUR |
| 2022-11-03 |
1.1784 EUR |
70,385.9143 EOS |
1.1400 EUR |
1.1400 EUR |
1.1879 EUR |
1.1752 EUR |
| 2022-11-02 |
1.1565 EUR |
71,074.8373 EOS |
1.1506 EUR |
1.1214 EUR |
1.1891 EUR |
1.1351 EUR |
| 2022-11-01 |
1.1632 EUR |
44,125.0102 EOS |
1.1642 EUR |
1.1503 EUR |
1.1916 EUR |
1.1570 EUR |
| 2022-10-31 |
1.1415 EUR |
142,046.1550 EOS |
1.1175 EUR |
1.1127 EUR |
1.1628 EUR |
1.1613 EUR |
| 2022-10-30 |
1.1282 EUR |
45,026.6219 EOS |
1.1401 EUR |
1.0889 EUR |
1.1568 EUR |
1.1136 EUR |
| 2022-10-29 |
1.1510 EUR |
40,246.4740 EOS |
1.1466 EUR |
1.1283 EUR |
1.1662 EUR |
1.1385 EUR |
| 2022-10-28 |
1.1484 EUR |
224,107.3225 EOS |
1.1308 EUR |
1.1245 EUR |
1.1642 EUR |
1.1461 EUR |