Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
1.2656 EUR |
167,663.0219 EOS |
1.2298 EUR |
1.2093 EUR |
1.3274 EUR |
1.2922 EUR |
| 2022-07-27 |
1.1421 EUR |
130,726.6142 EOS |
1.0989 EUR |
1.0778 EUR |
1.2260 EUR |
1.2260 EUR |
| 2022-07-26 |
1.0742 EUR |
172,874.8841 EOS |
1.0843 EUR |
1.0580 EUR |
1.0843 EUR |
1.0834 EUR |
| 2022-07-25 |
1.1342 EUR |
85,782.5013 EOS |
1.1797 EUR |
1.0972 EUR |
1.1798 EUR |
1.1368 EUR |
| 2022-07-24 |
1.1911 EUR |
309,011.7060 EOS |
1.1500 EUR |
1.1400 EUR |
1.2408 EUR |
1.1988 EUR |
| 2022-07-23 |
1.1314 EUR |
186,838.3502 EOS |
1.1514 EUR |
1.1094 EUR |
1.1711 EUR |
1.1213 EUR |
| 2022-07-22 |
1.1144 EUR |
336,539.4764 EOS |
1.0295 EUR |
1.0192 EUR |
1.1709 EUR |
1.1537 EUR |
| 2022-07-21 |
1.0052 EUR |
87,870.0806 EOS |
1.0213 EUR |
0.9867 EUR |
1.0320 EUR |
1.0230 EUR |
| 2022-07-20 |
1.0499 EUR |
112,034.4958 EOS |
1.0517 EUR |
1.0119 EUR |
1.0783 EUR |
1.0218 EUR |
| 2022-07-19 |
1.0251 EUR |
67,822.0563 EOS |
1.0373 EUR |
1.0013 EUR |
1.0601 EUR |
1.0599 EUR |
| 2022-07-18 |
1.0279 EUR |
73,867.5651 EOS |
0.9742 EUR |
0.9742 EUR |
1.0500 EUR |
1.0138 EUR |
| 2022-07-17 |
0.9973 EUR |
53,578.0055 EOS |
1.0039 EUR |
0.9734 EUR |
1.0156 EUR |
0.9873 EUR |
| 2022-07-16 |
0.9878 EUR |
199,200.3534 EOS |
0.9647 EUR |
0.9472 EUR |
1.0053 EUR |
0.9989 EUR |
| 2022-07-15 |
0.9725 EUR |
64,215.2291 EOS |
0.9696 EUR |
0.9562 EUR |
0.9852 EUR |
0.9706 EUR |
| 2022-07-14 |
0.9434 EUR |
120,848.3004 EOS |
0.9455 EUR |
0.9163 EUR |
0.9725 EUR |
0.9659 EUR |
| 2022-07-13 |
0.9130 EUR |
133,005.4710 EOS |
0.9138 EUR |
0.8897 EUR |
0.9410 EUR |
0.9262 EUR |
| 2022-07-12 |
0.9291 EUR |
24,305.4773 EOS |
0.9300 EUR |
0.9136 EUR |
0.9468 EUR |
0.9136 EUR |
| 2022-07-11 |
0.9673 EUR |
32,885.6126 EOS |
0.9850 EUR |
0.9368 EUR |
0.9872 EUR |
0.9379 EUR |
| 2022-07-10 |
0.9997 EUR |
26,799.0808 EOS |
1.0192 EUR |
0.9815 EUR |
1.0192 EUR |
0.9935 EUR |
| 2022-07-09 |
1.0150 EUR |
43,638.3256 EOS |
1.0045 EUR |
1.0037 EUR |
1.0285 EUR |
1.0254 EUR |
| 2022-07-08 |
1.0238 EUR |
47,649.0744 EOS |
1.0120 EUR |
0.9908 EUR |
1.0500 EUR |
1.0046 EUR |
| 2022-07-07 |
0.9971 EUR |
53,109.5456 EOS |
0.9790 EUR |
0.9732 EUR |
1.0208 EUR |
1.0165 EUR |
| 2022-07-06 |
0.9644 EUR |
29,408.8854 EOS |
0.9447 EUR |
0.9351 EUR |
0.9858 EUR |
0.9817 EUR |
| 2022-07-05 |
0.9289 EUR |
79,592.5030 EOS |
0.9435 EUR |
0.9079 EUR |
0.9735 EUR |
0.9546 EUR |
| 2022-07-04 |
0.9080 EUR |
50,137.8649 EOS |
0.9032 EUR |
0.8818 EUR |
0.9417 EUR |
0.9417 EUR |
| 2022-07-03 |
0.8912 EUR |
11,911.7619 EOS |
0.8903 EUR |
0.8772 EUR |
0.9059 EUR |
0.9010 EUR |
| 2022-07-02 |
0.8810 EUR |
19,698.8577 EOS |
0.8698 EUR |
0.8638 EUR |
0.9056 EUR |
0.9005 EUR |
| 2022-07-01 |
0.8757 EUR |
45,113.2143 EOS |
0.8837 EUR |
0.8561 EUR |
0.9082 EUR |
0.8821 EUR |
| 2022-06-30 |
0.8641 EUR |
96,427.5404 EOS |
0.8957 EUR |
0.8342 EUR |
0.8970 EUR |
0.8810 EUR |
| 2022-06-29 |
0.8935 EUR |
119,784.5733 EOS |
0.8937 EUR |
0.8792 EUR |
0.9106 EUR |
0.8960 EUR |
| 2022-06-28 |
0.9295 EUR |
109,062.4607 EOS |
0.9313 EUR |
0.8961 EUR |
0.9503 EUR |
0.8961 EUR |
| 2022-06-27 |
0.9330 EUR |
78,758.5433 EOS |
0.9360 EUR |
0.9140 EUR |
0.9672 EUR |
0.9344 EUR |
| 2022-06-26 |
0.9601 EUR |
204,990.3623 EOS |
0.9543 EUR |
0.9472 EUR |
0.9839 EUR |
0.9707 EUR |
| 2022-06-25 |
0.9512 EUR |
96,614.2511 EOS |
0.9502 EUR |
0.9204 EUR |
0.9700 EUR |
0.9578 EUR |
| 2022-06-24 |
0.9452 EUR |
139,200.1121 EOS |
0.9250 EUR |
0.9250 EUR |
0.9634 EUR |
0.9540 EUR |
| 2022-06-23 |
0.9067 EUR |
161,614.9234 EOS |
0.8765 EUR |
0.8765 EUR |
0.9268 EUR |
0.9268 EUR |
| 2022-06-22 |
0.8906 EUR |
153,584.6111 EOS |
0.9153 EUR |
0.8685 EUR |
0.9154 EUR |
0.8851 EUR |
| 2022-06-21 |
0.9270 EUR |
87,527.0497 EOS |
0.9126 EUR |
0.8990 EUR |
0.9496 EUR |
0.9206 EUR |
| 2022-06-20 |
0.9083 EUR |
70,028.7557 EOS |
0.9213 EUR |
0.8800 EUR |
0.9352 EUR |
0.9017 EUR |
| 2022-06-19 |
0.8848 EUR |
124,141.7182 EOS |
0.8444 EUR |
0.8198 EUR |
0.9300 EUR |
0.9131 EUR |
| 2022-06-18 |
0.8470 EUR |
129,966.8354 EOS |
0.8918 EUR |
0.7800 EUR |
0.8972 EUR |
0.8445 EUR |
| 2022-06-17 |
0.8924 EUR |
219,280.8151 EOS |
0.8623 EUR |
0.8589 EUR |
0.9147 EUR |
0.8967 EUR |
| 2022-06-16 |
0.8957 EUR |
183,980.6577 EOS |
0.9765 EUR |
0.8699 EUR |
0.9765 EUR |
0.8775 EUR |
| 2022-06-15 |
0.8704 EUR |
196,902.8278 EOS |
0.9010 EUR |
0.8149 EUR |
0.9685 EUR |
0.9602 EUR |
| 2022-06-14 |
0.8824 EUR |
101,413.6333 EOS |
0.8808 EUR |
0.8201 EUR |
0.9190 EUR |
0.8728 EUR |
| 2022-06-13 |
0.8878 EUR |
293,187.4011 EOS |
0.9805 EUR |
0.8372 EUR |
0.9920 EUR |
0.8672 EUR |
| 2022-06-12 |
1.0103 EUR |
87,802.7221 EOS |
1.0639 EUR |
0.9918 EUR |
1.0640 EUR |
1.0240 EUR |
| 2022-06-11 |
1.0873 EUR |
52,952.7933 EOS |
1.1250 EUR |
1.0491 EUR |
1.1534 EUR |
1.0794 EUR |
| 2022-06-10 |
1.1575 EUR |
27,505.9738 EOS |
1.1639 EUR |
1.1150 EUR |
1.1741 EUR |
1.1312 EUR |
| 2022-06-09 |
1.1751 EUR |
54,512.4064 EOS |
1.1696 EUR |
1.1593 EUR |
1.1882 EUR |
1.1695 EUR |