Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
0.5469 EUR |
24,421.7483 EOS |
0.5368 EUR |
0.5301 EUR |
0.5638 EUR |
0.5614 EUR |
| 2024-07-18 |
0.5453 EUR |
118,812.1639 EOS |
0.5524 EUR |
0.5261 EUR |
0.5584 EUR |
0.5357 EUR |
| 2024-07-17 |
0.5628 EUR |
126,472.4853 EOS |
0.5543 EUR |
0.5527 EUR |
0.5692 EUR |
0.5527 EUR |
| 2024-07-16 |
0.5478 EUR |
111,828.8813 EOS |
0.5457 EUR |
0.5305 EUR |
0.5586 EUR |
0.5499 EUR |
| 2024-07-15 |
0.5307 EUR |
62,305.5276 EOS |
0.5312 EUR |
0.5259 EUR |
0.5440 EUR |
0.5440 EUR |
| 2024-07-14 |
0.5238 EUR |
59,246.3242 EOS |
0.5024 EUR |
0.5005 EUR |
0.5317 EUR |
0.5285 EUR |
| 2024-07-13 |
0.4954 EUR |
32,015.9192 EOS |
0.4817 EUR |
0.4815 EUR |
0.5025 EUR |
0.4994 EUR |
| 2024-07-12 |
0.4789 EUR |
29,488.7037 EOS |
0.4756 EUR |
0.4735 EUR |
0.4810 EUR |
0.4809 EUR |
| 2024-07-11 |
0.4879 EUR |
111,759.8387 EOS |
0.4857 EUR |
0.4797 EUR |
0.4977 EUR |
0.4802 EUR |
| 2024-07-10 |
0.4818 EUR |
69,792.9987 EOS |
0.4805 EUR |
0.4769 EUR |
0.4893 EUR |
0.4813 EUR |
| 2024-07-09 |
0.4845 EUR |
116,633.6395 EOS |
0.4705 EUR |
0.4705 EUR |
0.4928 EUR |
0.4807 EUR |
| 2024-07-08 |
0.4611 EUR |
183,495.2122 EOS |
0.4528 EUR |
0.4352 EUR |
0.4777 EUR |
0.4727 EUR |
| 2024-07-07 |
0.4713 EUR |
86,629.9383 EOS |
0.4784 EUR |
0.4588 EUR |
0.4785 EUR |
0.4650 EUR |
| 2024-07-06 |
0.4555 EUR |
88,823.3867 EOS |
0.4476 EUR |
0.4428 EUR |
0.4832 EUR |
0.4799 EUR |
| 2024-07-05 |
0.4331 EUR |
466,979.5202 EOS |
0.4616 EUR |
0.4089 EUR |
0.4616 EUR |
0.4425 EUR |
| 2024-07-04 |
0.4934 EUR |
225,729.6759 EOS |
0.5208 EUR |
0.4709 EUR |
0.5208 EUR |
0.4759 EUR |
| 2024-07-03 |
0.5281 EUR |
105,889.5314 EOS |
0.5420 EUR |
0.5131 EUR |
0.5420 EUR |
0.5167 EUR |
| 2024-07-02 |
0.5419 EUR |
28,446.2584 EOS |
0.5385 EUR |
0.5359 EUR |
0.5449 EUR |
0.5445 EUR |
| 2024-07-01 |
0.5396 EUR |
84,063.8575 EOS |
0.5369 EUR |
0.5334 EUR |
0.5455 EUR |
0.5422 EUR |
| 2024-06-30 |
0.5323 EUR |
46,811.3657 EOS |
0.5288 EUR |
0.5227 EUR |
0.5369 EUR |
0.5369 EUR |
| 2024-06-29 |
0.5321 EUR |
98,094.7471 EOS |
0.5454 EUR |
0.5259 EUR |
0.5524 EUR |
0.5267 EUR |
| 2024-06-28 |
0.5518 EUR |
95,402.2038 EOS |
0.5495 EUR |
0.5444 EUR |
0.5580 EUR |
0.5564 EUR |
| 2024-06-27 |
0.5385 EUR |
349,919.8151 EOS |
0.5355 EUR |
0.5284 EUR |
0.5509 EUR |
0.5496 EUR |
| 2024-06-26 |
0.5375 EUR |
169,521.5097 EOS |
0.5385 EUR |
0.5296 EUR |
0.5416 EUR |
0.5391 EUR |