Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
1.2413 EUR |
205,415.5632 EOS |
1.2516 EUR |
1.2277 EUR |
1.2708 EUR |
1.2409 EUR |
| 2022-05-24 |
1.2262 EUR |
132,439.1180 EOS |
1.2210 EUR |
1.1868 EUR |
1.2600 EUR |
1.2524 EUR |
| 2022-05-23 |
1.3028 EUR |
122,684.8215 EOS |
1.2775 EUR |
1.2604 EUR |
1.3431 EUR |
1.2968 EUR |
| 2022-05-22 |
1.2652 EUR |
130,885.7972 EOS |
1.2361 EUR |
1.2257 EUR |
1.2951 EUR |
1.2870 EUR |
| 2022-05-21 |
1.2343 EUR |
76,048.7163 EOS |
1.2035 EUR |
1.1880 EUR |
1.2487 EUR |
1.2298 EUR |
| 2022-05-20 |
1.2219 EUR |
116,835.0689 EOS |
1.2477 EUR |
1.1824 EUR |
1.2708 EUR |
1.2121 EUR |
| 2022-05-19 |
1.2125 EUR |
183,202.0587 EOS |
1.2084 EUR |
1.1688 EUR |
1.2587 EUR |
1.2328 EUR |
| 2022-05-18 |
1.2436 EUR |
135,406.4164 EOS |
1.3047 EUR |
1.2100 EUR |
1.3128 EUR |
1.2390 EUR |
| 2022-05-17 |
1.2906 EUR |
76,912.2024 EOS |
1.2609 EUR |
1.2500 EUR |
1.3272 EUR |
1.2999 EUR |
| 2022-05-16 |
1.2592 EUR |
145,867.9351 EOS |
1.3522 EUR |
1.2298 EUR |
1.3522 EUR |
1.2687 EUR |
| 2022-05-15 |
1.3068 EUR |
79,517.5137 EOS |
1.3001 EUR |
1.2661 EUR |
1.3353 EUR |
1.3268 EUR |
| 2022-05-14 |
1.2618 EUR |
84,396.6218 EOS |
1.2857 EUR |
1.2081 EUR |
1.3195 EUR |
1.2670 EUR |
| 2022-05-13 |
1.3401 EUR |
159,593.3436 EOS |
1.2239 EUR |
1.2200 EUR |
1.4003 EUR |
1.3113 EUR |
| 2022-05-12 |
1.1726 EUR |
983,264.1687 EOS |
1.3347 EUR |
1.0200 EUR |
1.3662 EUR |
1.2296 EUR |
| 2022-05-11 |
1.4274 EUR |
1,311,674.4903 EOS |
1.6311 EUR |
1.2735 EUR |
1.6468 EUR |
1.3237 EUR |
| 2022-05-10 |
1.6028 EUR |
619,719.2820 EOS |
1.5004 EUR |
1.4992 EUR |
1.7195 EUR |
1.6088 EUR |
| 2022-05-09 |
1.7036 EUR |
332,123.1262 EOS |
1.8513 EUR |
1.6125 EUR |
1.8569 EUR |
1.6724 EUR |
| 2022-05-08 |
1.8609 EUR |
48,524.1733 EOS |
1.8779 EUR |
1.8354 EUR |
1.8860 EUR |
1.8605 EUR |
| 2022-05-07 |
1.8788 EUR |
57,026.7156 EOS |
1.9181 EUR |
1.8339 EUR |
1.9386 EUR |
1.8806 EUR |
| 2022-05-06 |
1.8944 EUR |
95,569.4894 EOS |
1.9115 EUR |
1.8374 EUR |
1.9397 EUR |
1.9397 EUR |
| 2022-05-05 |
1.9678 EUR |
183,308.3847 EOS |
2.0947 EUR |
1.8681 EUR |
2.1152 EUR |
1.9078 EUR |
| 2022-05-04 |
2.0201 EUR |
110,634.8089 EOS |
1.9509 EUR |
1.9509 EUR |
2.0991 EUR |
2.0926 EUR |
| 2022-05-03 |
1.9777 EUR |
60,682.9848 EOS |
1.9932 EUR |
1.9202 EUR |
2.0180 EUR |
1.9492 EUR |
| 2022-05-02 |
1.9840 EUR |
79,620.6653 EOS |
2.0014 EUR |
1.9353 EUR |
2.0400 EUR |
1.9998 EUR |
| 2022-05-01 |
1.9572 EUR |
89,704.6087 EOS |
1.9121 EUR |
1.9025 EUR |
1.9984 EUR |
1.9699 EUR |
| 2022-04-30 |
2.0703 EUR |
46,485.0662 EOS |
2.1564 EUR |
1.9815 EUR |
2.1682 EUR |
2.0155 EUR |
| 2022-04-29 |
2.1839 EUR |
170,982.5311 EOS |
2.2064 EUR |
2.1122 EUR |
2.2586 EUR |
2.1506 EUR |
| 2022-04-28 |
2.1832 EUR |
99,465.2088 EOS |
2.1340 EUR |
2.1299 EUR |
2.2365 EUR |
2.1867 EUR |
| 2022-04-27 |
2.1187 EUR |
79,672.0182 EOS |
2.0542 EUR |
2.0474 EUR |
2.1600 EUR |
2.1272 EUR |
| 2022-04-26 |
2.1635 EUR |
146,312.6372 EOS |
2.2199 EUR |
2.0200 EUR |
2.2910 EUR |
2.0528 EUR |
| 2022-04-25 |
2.1387 EUR |
149,738.0253 EOS |
2.1756 EUR |
2.0590 EUR |
2.2348 EUR |
2.2144 EUR |
| 2022-04-24 |
2.2044 EUR |
74,609.7597 EOS |
2.2301 EUR |
2.1750 EUR |
2.2679 EUR |
2.2074 EUR |
| 2022-04-23 |
2.2552 EUR |
53,632.1756 EOS |
2.2778 EUR |
2.2100 EUR |
2.2980 EUR |
2.2555 EUR |
| 2022-04-22 |
2.3342 EUR |
161,969.9764 EOS |
2.3116 EUR |
2.2627 EUR |
2.3571 EUR |
2.2767 EUR |
| 2022-04-21 |
2.4720 EUR |
313,495.0627 EOS |
2.5485 EUR |
2.2822 EUR |
2.6290 EUR |
2.3195 EUR |
| 2022-04-20 |
2.5369 EUR |
385,700.9787 EOS |
2.4530 EUR |
2.3310 EUR |
2.6599 EUR |
2.5250 EUR |
| 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 |