Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
2.4020 EUR |
133,233.2909 EOS |
2.2690 EUR |
2.2501 EUR |
2.4999 EUR |
2.4576 EUR |
| 2022-04-18 |
2.1777 EUR |
132,523.9074 EOS |
2.2362 EUR |
2.1352 EUR |
2.2783 EUR |
2.2766 EUR |
| 2022-04-17 |
2.3784 EUR |
111,617.3955 EOS |
2.4150 EUR |
2.2727 EUR |
2.4800 EUR |
2.2774 EUR |
| 2022-04-16 |
2.3382 EUR |
84,032.1561 EOS |
2.2384 EUR |
2.2254 EUR |
2.4438 EUR |
2.4326 EUR |
| 2022-04-15 |
2.2020 EUR |
85,944.6416 EOS |
2.1426 EUR |
2.1232 EUR |
2.2584 EUR |
2.2509 EUR |
| 2022-04-14 |
2.1301 EUR |
60,080.4430 EOS |
2.1672 EUR |
2.0820 EUR |
2.1807 EUR |
2.1301 EUR |
| 2022-04-13 |
2.1139 EUR |
89,145.7557 EOS |
2.0755 EUR |
2.0465 EUR |
2.1477 EUR |
2.1368 EUR |
| 2022-04-12 |
2.0467 EUR |
470,387.7089 EOS |
1.9908 EUR |
1.9813 EUR |
2.0699 EUR |
2.0699 EUR |
| 2022-04-11 |
2.0669 EUR |
169,818.1249 EOS |
2.1731 EUR |
1.9545 EUR |
2.1781 EUR |
1.9833 EUR |
| 2022-04-10 |
2.2180 EUR |
157,639.5840 EOS |
2.2248 EUR |
2.1771 EUR |
2.2764 EUR |
2.2021 EUR |
| 2022-04-09 |
2.2219 EUR |
53,283.1190 EOS |
2.1892 EUR |
2.1775 EUR |
2.2459 EUR |
2.2212 EUR |
| 2022-04-08 |
2.2391 EUR |
134,285.5181 EOS |
2.3033 EUR |
2.1711 EUR |
2.3190 EUR |
2.1885 EUR |
| 2022-04-07 |
2.2541 EUR |
187,267.3290 EOS |
2.2279 EUR |
2.1946 EUR |
2.3321 EUR |
2.3218 EUR |
| 2022-04-06 |
2.3867 EUR |
206,303.8402 EOS |
2.5235 EUR |
2.2200 EUR |
2.5238 EUR |
2.2207 EUR |
| 2022-04-05 |
2.5887 EUR |
88,503.4580 EOS |
2.6318 EUR |
2.5286 EUR |
2.6320 EUR |
2.5733 EUR |
| 2022-04-04 |
2.5865 EUR |
167,933.4522 EOS |
2.5743 EUR |
2.4872 EUR |
2.6767 EUR |
2.6405 EUR |
| 2022-04-03 |
2.5362 EUR |
123,190.0288 EOS |
2.5249 EUR |
2.4736 EUR |
2.5932 EUR |
2.5771 EUR |
| 2022-04-02 |
2.5888 EUR |
113,780.9770 EOS |
2.5702 EUR |
2.5167 EUR |
2.6562 EUR |
2.5480 EUR |
| 2022-04-01 |
2.5066 EUR |
221,510.0694 EOS |
2.5538 EUR |
2.4100 EUR |
2.5940 EUR |
2.5667 EUR |
| 2022-03-31 |
2.5861 EUR |
271,214.6615 EOS |
2.6305 EUR |
2.4858 EUR |
2.7180 EUR |
2.5786 EUR |
| 2022-03-30 |
2.6284 EUR |
127,283.7515 EOS |
2.6097 EUR |
2.5348 EUR |
2.7474 EUR |
2.6335 EUR |
| 2022-03-29 |
2.6131 EUR |
268,636.8416 EOS |
2.5995 EUR |
2.4966 EUR |
2.6840 EUR |
2.6105 EUR |
| 2022-03-28 |
2.6926 EUR |
579,392.9280 EOS |
2.4292 EUR |
2.4131 EUR |
2.8900 EUR |
2.6312 EUR |
| 2022-03-27 |
2.3356 EUR |
115,855.0080 EOS |
2.2884 EUR |
2.2708 EUR |
2.4167 EUR |
2.4167 EUR |
| 2022-03-26 |
2.2660 EUR |
38,105.3685 EOS |
2.2817 EUR |
2.2486 EUR |
2.2899 EUR |
2.2783 EUR |
| 2022-03-25 |
2.2904 EUR |
153,377.2541 EOS |
2.3081 EUR |
2.2175 EUR |
2.3358 EUR |
2.2824 EUR |
| 2022-03-24 |
2.3043 EUR |
146,672.8800 EOS |
2.2713 EUR |
2.2227 EUR |
2.3908 EUR |
2.3064 EUR |
| 2022-03-23 |
2.2708 EUR |
161,689.1752 EOS |
2.3138 EUR |
2.2178 EUR |
2.3459 EUR |
2.2621 EUR |
| 2022-03-22 |
2.2300 EUR |
358,901.0882 EOS |
2.1303 EUR |
2.1303 EUR |
2.3215 EUR |
2.2906 EUR |
| 2022-03-21 |
2.0905 EUR |
327,770.8975 EOS |
2.0050 EUR |
1.9481 EUR |
2.2153 EUR |
2.1286 EUR |
| 2022-03-20 |
1.9950 EUR |
60,527.6193 EOS |
2.0057 EUR |
1.9484 EUR |
2.0556 EUR |
2.0154 EUR |
| 2022-03-19 |
1.9626 EUR |
56,568.9104 EOS |
1.9300 EUR |
1.9300 EUR |
2.0023 EUR |
1.9877 EUR |
| 2022-03-18 |
1.8922 EUR |
113,407.0317 EOS |
1.8783 EUR |
1.8560 EUR |
1.9400 EUR |
1.9289 EUR |
| 2022-03-17 |
1.8806 EUR |
90,228.0178 EOS |
1.8912 EUR |
1.8614 EUR |
1.8969 EUR |
1.8846 EUR |
| 2022-03-16 |
1.8445 EUR |
175,638.8279 EOS |
1.8105 EUR |
1.8098 EUR |
1.8910 EUR |
1.8740 EUR |
| 2022-03-15 |
1.8013 EUR |
46,912.0402 EOS |
1.8000 EUR |
1.7491 EUR |
1.8301 EUR |
1.8131 EUR |
| 2022-03-14 |
1.7790 EUR |
48,759.3119 EOS |
1.7446 EUR |
1.7300 EUR |
1.8032 EUR |
1.7917 EUR |
| 2022-03-13 |
1.8016 EUR |
97,416.1126 EOS |
1.8059 EUR |
1.7713 EUR |
1.8384 EUR |
1.7902 EUR |
| 2022-03-12 |
1.8197 EUR |
12,872.3785 EOS |
1.8092 EUR |
1.8063 EUR |
1.8396 EUR |
1.8101 EUR |
| 2022-03-11 |
1.7966 EUR |
134,336.7125 EOS |
1.8024 EUR |
1.7552 EUR |
1.8267 EUR |
1.8240 EUR |
| 2022-03-10 |
1.8005 EUR |
105,406.3733 EOS |
1.8660 EUR |
1.7545 EUR |
1.9013 EUR |
1.8130 EUR |
| 2022-03-09 |
1.8699 EUR |
101,857.6901 EOS |
1.8097 EUR |
1.8097 EUR |
1.8980 EUR |
1.8540 EUR |
| 2022-03-08 |
1.8068 EUR |
194,390.6605 EOS |
1.7680 EUR |
1.7680 EUR |
1.8271 EUR |
1.7946 EUR |
| 2022-03-07 |
1.8038 EUR |
86,238.6472 EOS |
1.8024 EUR |
1.7271 EUR |
1.8547 EUR |
1.7700 EUR |
| 2022-03-06 |
1.8389 EUR |
47,905.9362 EOS |
1.8709 EUR |
1.8149 EUR |
1.8805 EUR |
1.8431 EUR |
| 2022-03-05 |
1.8403 EUR |
38,354.1897 EOS |
1.8317 EUR |
1.7975 EUR |
1.8789 EUR |
1.8660 EUR |
| 2022-03-04 |
1.8838 EUR |
190,513.4148 EOS |
1.9471 EUR |
1.8267 EUR |
1.9471 EUR |
1.8281 EUR |
| 2022-03-03 |
1.9669 EUR |
53,169.6773 EOS |
1.9931 EUR |
1.9294 EUR |
2.0013 EUR |
1.9516 EUR |
| 2022-03-02 |
2.0035 EUR |
101,864.6126 EOS |
2.0363 EUR |
1.9687 EUR |
2.0500 EUR |
1.9948 EUR |
| 2022-03-01 |
2.0240 EUR |
227,040.1481 EOS |
2.0361 EUR |
1.9758 EUR |
2.0709 EUR |
2.0362 EUR |