Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.4204 EUR |
37,288.4127 EOS |
0.4109 EUR |
0.4107 EUR |
0.4224 EUR |
0.4206 EUR |
| 2024-09-06 |
0.4156 EUR |
54,258.2012 EOS |
0.4213 EUR |
0.3974 EUR |
0.4264 EUR |
0.4063 EUR |
| 2024-09-05 |
0.4204 EUR |
20,518.1620 EOS |
0.4183 EUR |
0.4150 EUR |
0.4242 EUR |
0.4164 EUR |
| 2024-09-04 |
0.4034 EUR |
93,041.5590 EOS |
0.4118 EUR |
0.3925 EUR |
0.4218 EUR |
0.4205 EUR |
| 2024-09-03 |
0.4298 EUR |
257,031.5991 EOS |
0.4304 EUR |
0.4155 EUR |
0.4418 EUR |
0.4170 EUR |
| 2024-09-02 |
0.4234 EUR |
20,464.3986 EOS |
0.4121 EUR |
0.4112 EUR |
0.4323 EUR |
0.4295 EUR |
| 2024-09-01 |
0.4255 EUR |
27,197.2567 EOS |
0.4295 EUR |
0.4116 EUR |
0.4311 EUR |
0.4135 EUR |
| 2024-08-31 |
0.4367 EUR |
4,808.5053 EOS |
0.4407 EUR |
0.4342 EUR |
0.4418 EUR |
0.4342 EUR |
| 2024-08-30 |
0.4372 EUR |
93,278.6876 EOS |
0.4392 EUR |
0.4272 EUR |
0.4477 EUR |
0.4410 EUR |
| 2024-08-29 |
0.4467 EUR |
255,568.6923 EOS |
0.4443 EUR |
0.4356 EUR |
0.4526 EUR |
0.4356 EUR |
| 2024-08-28 |
0.4426 EUR |
106,960.7858 EOS |
0.4337 EUR |
0.4275 EUR |
0.4495 EUR |
0.4405 EUR |
| 2024-08-27 |
0.4447 EUR |
36,470.7471 EOS |
0.4672 EUR |
0.4319 EUR |
0.4687 EUR |
0.4371 EUR |
| 2024-08-26 |
0.4707 EUR |
9,561.7493 EOS |
0.4742 EUR |
0.4613 EUR |
0.4796 EUR |
0.4633 EUR |
| 2024-08-25 |
0.4823 EUR |
9,015.3740 EOS |
0.4872 EUR |
0.4746 EUR |
0.4914 EUR |
0.4837 EUR |
| 2024-08-24 |
0.4979 EUR |
24,517.5237 EOS |
0.4986 EUR |
0.4892 EUR |
0.5017 EUR |
0.4922 EUR |
| 2024-08-23 |
0.4873 EUR |
70,251.3324 EOS |
0.4762 EUR |
0.4752 EUR |
0.5053 EUR |
0.4949 EUR |
| 2024-08-22 |
0.4673 EUR |
180,391.5898 EOS |
0.4622 EUR |
0.4561 EUR |
0.4752 EUR |
0.4730 EUR |
| 2024-08-21 |
0.4540 EUR |
35,164.1406 EOS |
0.4426 EUR |
0.4415 EUR |
0.4648 EUR |
0.4646 EUR |
| 2024-08-20 |
0.4451 EUR |
51,315.7247 EOS |
0.4455 EUR |
0.4355 EUR |
0.4500 EUR |
0.4417 EUR |
| 2024-08-19 |
0.4431 EUR |
90,385.2945 EOS |
0.4455 EUR |
0.4353 EUR |
0.4470 EUR |
0.4387 EUR |
| 2024-08-18 |
0.4478 EUR |
54,993.9920 EOS |
0.4547 EUR |
0.4401 EUR |
0.4547 EUR |
0.4505 EUR |
| 2024-08-17 |
0.4543 EUR |
28,069.7639 EOS |
0.4507 EUR |
0.4498 EUR |
0.4600 EUR |
0.4541 EUR |
| 2024-08-16 |
0.4440 EUR |
43,148.7875 EOS |
0.4484 EUR |
0.4330 EUR |
0.4525 EUR |
0.4499 EUR |
| 2024-08-15 |
0.4611 EUR |
171,686.5073 EOS |
0.4579 EUR |
0.4487 EUR |
0.4680 EUR |
0.4599 EUR |
| 2024-08-14 |
0.4557 EUR |
57,674.8850 EOS |
0.4588 EUR |
0.4471 EUR |
0.4603 EUR |
0.4560 EUR |
| 2024-08-13 |
0.4636 EUR |
112,440.0781 EOS |
0.4565 EUR |
0.4532 EUR |
0.4762 EUR |
0.4678 EUR |
| 2024-08-12 |
0.4502 EUR |
33,943.1371 EOS |
0.4305 EUR |
0.4297 EUR |
0.4606 EUR |
0.4519 EUR |
| 2024-08-11 |
0.4433 EUR |
35,700.2263 EOS |
0.4468 EUR |
0.4249 EUR |
0.4542 EUR |
0.4285 EUR |
| 2024-08-10 |
0.4455 EUR |
22,821.4677 EOS |
0.4344 EUR |
0.4344 EUR |
0.4501 EUR |
0.4501 EUR |
| 2024-08-09 |
0.4340 EUR |
59,804.4798 EOS |
0.4428 EUR |
0.4284 EUR |
0.4431 EUR |
0.4364 EUR |
| 2024-08-08 |
0.4273 EUR |
127,113.9501 EOS |
0.4103 EUR |
0.4038 EUR |
0.4470 EUR |
0.4470 EUR |
| 2024-08-07 |
0.4166 EUR |
30,081.5234 EOS |
0.4226 EUR |
0.4006 EUR |
0.4320 EUR |
0.4077 EUR |
| 2024-08-06 |
0.4233 EUR |
53,854.5267 EOS |
0.4205 EUR |
0.4096 EUR |
0.4297 EUR |
0.4237 EUR |
| 2024-08-05 |
0.3894 EUR |
484,409.1568 EOS |
0.4357 EUR |
0.3658 EUR |
0.4357 EUR |
0.4091 EUR |
| 2024-08-04 |
0.4493 EUR |
255,152.6574 EOS |
0.4550 EUR |
0.4226 EUR |
0.4717 EUR |
0.4490 EUR |
| 2024-08-03 |
0.4627 EUR |
142,241.6553 EOS |
0.4791 EUR |
0.4450 EUR |
0.4821 EUR |
0.4494 EUR |
| 2024-08-02 |
0.4920 EUR |
222,536.7988 EOS |
0.5085 EUR |
0.4630 EUR |
0.5123 EUR |
0.4685 EUR |
| 2024-08-01 |
0.5029 EUR |
108,271.4131 EOS |
0.5359 EUR |
0.4715 EUR |
0.5359 EUR |
0.4938 EUR |
| 2024-07-31 |
0.5468 EUR |
82,426.6070 EOS |
0.5311 EUR |
0.5310 EUR |
0.5557 EUR |
0.5430 EUR |
| 2024-07-30 |
0.5340 EUR |
56,789.6766 EOS |
0.5310 EUR |
0.5170 EUR |
0.5440 EUR |
0.5265 EUR |
| 2024-07-29 |
0.5382 EUR |
65,366.6780 EOS |
0.5244 EUR |
0.5233 EUR |
0.5545 EUR |
0.5286 EUR |
| 2024-07-28 |
0.5248 EUR |
7,104.4620 EOS |
0.5357 EUR |
0.5193 EUR |
0.5357 EUR |
0.5197 EUR |
| 2024-07-27 |
0.5321 EUR |
32,653.0845 EOS |
0.5306 EUR |
0.5260 EUR |
0.5369 EUR |
0.5354 EUR |
| 2024-07-26 |
0.5253 EUR |
19,637.1515 EOS |
0.5143 EUR |
0.5143 EUR |
0.5327 EUR |
0.5327 EUR |
| 2024-07-25 |
0.5221 EUR |
206,348.0787 EOS |
0.5426 EUR |
0.4953 EUR |
0.5426 EUR |
0.5119 EUR |
| 2024-07-24 |
0.5506 EUR |
35,376.7132 EOS |
0.5322 EUR |
0.5282 EUR |
0.5596 EUR |
0.5429 EUR |
| 2024-07-23 |
0.5353 EUR |
48,382.9356 EOS |
0.5376 EUR |
0.5210 EUR |
0.5479 EUR |
0.5383 EUR |
| 2024-07-22 |
0.5455 EUR |
85,770.8662 EOS |
0.5593 EUR |
0.5387 EUR |
0.5618 EUR |
0.5441 EUR |
| 2024-07-21 |
0.5596 EUR |
52,535.2333 EOS |
0.5612 EUR |
0.5359 EUR |
0.5686 EUR |
0.5610 EUR |
| 2024-07-20 |
0.5594 EUR |
22,265.6299 EOS |
0.5591 EUR |
0.5531 EUR |
0.5631 EUR |
0.5599 EUR |