Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4179 EUR |
65,044.8923 EOS |
0.4264 EUR |
0.4109 EUR |
0.4276 EUR |
0.4228 EUR |
| 2024-10-02 |
0.4239 EUR |
233,571.8436 EOS |
0.4270 EUR |
0.4156 EUR |
0.4406 EUR |
0.4218 EUR |
| 2024-10-01 |
0.4434 EUR |
104,796.1133 EOS |
0.4679 EUR |
0.4210 EUR |
0.4724 EUR |
0.4293 EUR |
| 2024-09-30 |
0.4750 EUR |
137,186.9206 EOS |
0.4805 EUR |
0.4678 EUR |
0.4880 EUR |
0.4721 EUR |
| 2024-09-29 |
0.4799 EUR |
14,323.0971 EOS |
0.4792 EUR |
0.4735 EUR |
0.4846 EUR |
0.4842 EUR |
| 2024-09-28 |
0.4807 EUR |
28,848.0722 EOS |
0.4909 EUR |
0.4743 EUR |
0.4921 EUR |
0.4800 EUR |
| 2024-09-27 |
0.4848 EUR |
26,956.8653 EOS |
0.4827 EUR |
0.4820 EUR |
0.4900 EUR |
0.4847 EUR |
| 2024-09-26 |
0.4805 EUR |
39,416.5866 EOS |
0.4727 EUR |
0.4671 EUR |
0.4871 EUR |
0.4816 EUR |
| 2024-09-25 |
0.4770 EUR |
78,189.4007 EOS |
0.4685 EUR |
0.4681 EUR |
0.4850 EUR |
0.4726 EUR |
| 2024-09-24 |
0.4670 EUR |
106,206.1759 EOS |
0.4711 EUR |
0.4619 EUR |
0.4721 EUR |
0.4674 EUR |
| 2024-09-23 |
0.4673 EUR |
32,641.1507 EOS |
0.4640 EUR |
0.4593 EUR |
0.4728 EUR |
0.4666 EUR |
| 2024-09-22 |
0.4629 EUR |
2,460.1060 EOS |
0.4716 EUR |
0.4571 EUR |
0.4716 EUR |
0.4581 EUR |
| 2024-09-21 |
0.4656 EUR |
34,900.6978 EOS |
0.4636 EUR |
0.4611 EUR |
0.4722 EUR |
0.4692 EUR |
| 2024-09-20 |
0.4605 EUR |
36,424.8951 EOS |
0.4547 EUR |
0.4547 EUR |
0.4649 EUR |
0.4638 EUR |
| 2024-09-19 |
0.4518 EUR |
115,536.6171 EOS |
0.4419 EUR |
0.4419 EUR |
0.4604 EUR |
0.4572 EUR |
| 2024-09-18 |
0.4311 EUR |
37,336.2619 EOS |
0.4332 EUR |
0.4200 EUR |
0.4367 EUR |
0.4364 EUR |
| 2024-09-17 |
0.4291 EUR |
34,293.9721 EOS |
0.4235 EUR |
0.4234 EUR |
0.4360 EUR |
0.4321 EUR |
| 2024-09-16 |
0.4278 EUR |
3,713.9738 EOS |
0.4337 EUR |
0.4209 EUR |
0.4337 EUR |
0.4209 EUR |
| 2024-09-15 |
0.4426 EUR |
26,897.7073 EOS |
0.4503 EUR |
0.4323 EUR |
0.4503 EUR |
0.4323 EUR |
| 2024-09-14 |
0.4518 EUR |
5,785.5934 EOS |
0.4566 EUR |
0.4492 EUR |
0.4566 EUR |
0.4499 EUR |
| 2024-09-13 |
0.4517 EUR |
19,255.7467 EOS |
0.4541 EUR |
0.4470 EUR |
0.4593 EUR |
0.4560 EUR |
| 2024-09-12 |
0.4493 EUR |
48,462.2139 EOS |
0.4492 EUR |
0.4468 EUR |
0.4526 EUR |
0.4516 EUR |
| 2024-09-11 |
0.4428 EUR |
87,653.9519 EOS |
0.4453 EUR |
0.4323 EUR |
0.4500 EUR |
0.4480 EUR |
| 2024-09-10 |
0.4456 EUR |
123,207.6223 EOS |
0.4463 EUR |
0.4402 EUR |
0.4500 EUR |
0.4447 EUR |
| 2024-09-09 |
0.4441 EUR |
166,569.7530 EOS |
0.4353 EUR |
0.4326 EUR |
0.4501 EUR |
0.4501 EUR |
| 2024-09-08 |
0.4203 EUR |
15,990.4645 EOS |
0.4168 EUR |
0.4157 EUR |
0.4325 EUR |
0.4303 EUR |
| 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 |