Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3955 EUR |
13,017.0482 EOS |
0.4025 EUR |
0.3929 EUR |
0.4025 EUR |
0.3956 EUR |
| 2024-11-01 |
0.4050 EUR |
31,935.3588 EOS |
0.4057 EUR |
0.3975 EUR |
0.4078 EUR |
0.4021 EUR |
| 2024-10-31 |
0.4139 EUR |
56,178.8294 EOS |
0.4248 EUR |
0.4024 EUR |
0.4248 EUR |
0.4024 EUR |
| 2024-10-30 |
0.4268 EUR |
26,568.6277 EOS |
0.4314 EUR |
0.4236 EUR |
0.4321 EUR |
0.4253 EUR |
| 2024-10-29 |
0.4308 EUR |
242,717.0692 EOS |
0.4245 EUR |
0.4245 EUR |
0.4329 EUR |
0.4288 EUR |
| 2024-10-28 |
0.4157 EUR |
49,330.0422 EOS |
0.4151 EUR |
0.4104 EUR |
0.4231 EUR |
0.4216 EUR |
| 2024-10-27 |
0.4135 EUR |
39,307.5314 EOS |
0.4133 EUR |
0.4113 EUR |
0.4192 EUR |
0.4189 EUR |
| 2024-10-26 |
0.4101 EUR |
18,789.0718 EOS |
0.4088 EUR |
0.4063 EUR |
0.4139 EUR |
0.4130 EUR |
| 2024-10-25 |
0.4302 EUR |
23,190.0221 EOS |
0.4386 EUR |
0.4227 EUR |
0.4386 EUR |
0.4291 EUR |
| 2024-10-24 |
0.4333 EUR |
15,237.2359 EOS |
0.4364 EUR |
0.4291 EUR |
0.4376 EUR |
0.4370 EUR |
| 2024-10-23 |
0.4364 EUR |
14,781.7091 EOS |
0.4463 EUR |
0.4272 EUR |
0.4481 EUR |
0.4337 EUR |
| 2024-10-22 |
0.4504 EUR |
12,050.0795 EOS |
0.4481 EUR |
0.4448 EUR |
0.4544 EUR |
0.4480 EUR |
| 2024-10-21 |
0.4576 EUR |
21,748.9948 EOS |
0.4636 EUR |
0.4499 EUR |
0.4639 EUR |
0.4556 EUR |
| 2024-10-20 |
0.4567 EUR |
11,962.7306 EOS |
0.4499 EUR |
0.4466 EUR |
0.4616 EUR |
0.4576 EUR |
| 2024-10-19 |
0.4488 EUR |
13,191.6269 EOS |
0.4467 EUR |
0.4463 EUR |
0.4504 EUR |
0.4504 EUR |
| 2024-10-18 |
0.4430 EUR |
9,309.6071 EOS |
0.4418 EUR |
0.4393 EUR |
0.4448 EUR |
0.4448 EUR |
| 2024-10-17 |
0.4436 EUR |
13,634.1759 EOS |
0.4503 EUR |
0.4350 EUR |
0.4520 EUR |
0.4397 EUR |
| 2024-10-16 |
0.4475 EUR |
27,776.4332 EOS |
0.4457 EUR |
0.4428 EUR |
0.4526 EUR |
0.4486 EUR |
| 2024-10-15 |
0.4475 EUR |
21,512.9950 EOS |
0.4497 EUR |
0.4345 EUR |
0.4550 EUR |
0.4509 EUR |
| 2024-10-14 |
0.4374 EUR |
25,334.7298 EOS |
0.4311 EUR |
0.4285 EUR |
0.4488 EUR |
0.4468 EUR |
| 2024-10-13 |
0.4325 EUR |
2,323.9160 EOS |
0.4342 EUR |
0.4233 EUR |
0.4347 EUR |
0.4233 EUR |
| 2024-10-12 |
0.4383 EUR |
4,881.9225 EOS |
0.4367 EUR |
0.4343 EUR |
0.4396 EUR |
0.4343 EUR |
| 2024-10-11 |
0.4309 EUR |
47,134.8467 EOS |
0.4257 EUR |
0.4245 EUR |
0.4358 EUR |
0.4358 EUR |
| 2024-10-10 |
0.4201 EUR |
55,075.8565 EOS |
0.4199 EUR |
0.4130 EUR |
0.4222 EUR |
0.4137 EUR |
| 2024-10-09 |
0.4277 EUR |
23,207.5286 EOS |
0.4265 EUR |
0.4114 EUR |
0.4301 EUR |
0.4114 EUR |
| 2024-10-08 |
0.4295 EUR |
38,988.3410 EOS |
0.4327 EUR |
0.4230 EUR |
0.4329 EUR |
0.4257 EUR |
| 2024-10-07 |
0.4361 EUR |
27,320.5272 EOS |
0.4367 EUR |
0.4287 EUR |
0.4408 EUR |
0.4350 EUR |
| 2024-10-06 |
0.4297 EUR |
45,467.2854 EOS |
0.4284 EUR |
0.4257 EUR |
0.4370 EUR |
0.4329 EUR |
| 2024-10-05 |
0.4328 EUR |
28,739.8015 EOS |
0.4355 EUR |
0.4310 EUR |
0.4366 EUR |
0.4316 EUR |
| 2024-10-04 |
0.4284 EUR |
56,568.0368 EOS |
0.4224 EUR |
0.4221 EUR |
0.4357 EUR |
0.4357 EUR |
| 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 |