Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5395 EUR |
280,422.6126 EOS |
0.5284 EUR |
0.5284 EUR |
0.5454 EUR |
0.5389 EUR |
| 2024-06-24 |
0.5161 EUR |
194,486.0793 EOS |
0.5237 EUR |
0.4927 EUR |
0.5266 EUR |
0.5170 EUR |
| 2024-06-23 |
0.5322 EUR |
80,903.4660 EOS |
0.5378 EUR |
0.5198 EUR |
0.5400 EUR |
0.5295 EUR |
| 2024-06-22 |
0.5338 EUR |
136,465.3061 EOS |
0.5257 EUR |
0.5233 EUR |
0.5397 EUR |
0.5371 EUR |
| 2024-06-21 |
0.5349 EUR |
272,764.6194 EOS |
0.5307 EUR |
0.5248 EUR |
0.5439 EUR |
0.5301 EUR |
| 2024-06-20 |
0.5387 EUR |
68,106.9841 EOS |
0.5305 EUR |
0.5261 EUR |
0.5531 EUR |
0.5368 EUR |
| 2024-06-19 |
0.5304 EUR |
318,412.3277 EOS |
0.5159 EUR |
0.5159 EUR |
0.5380 EUR |
0.5334 EUR |
| 2024-06-18 |
0.5210 EUR |
485,861.2455 EOS |
0.5717 EUR |
0.4909 EUR |
0.5718 EUR |
0.5128 EUR |
| 2024-06-17 |
0.5805 EUR |
120,189.1278 EOS |
0.6110 EUR |
0.5595 EUR |
0.6135 EUR |
0.5806 EUR |
| 2024-06-16 |
0.6143 EUR |
5,671.6523 EOS |
0.6173 EUR |
0.6085 EUR |
0.6213 EUR |
0.6110 EUR |
| 2024-06-15 |
0.6135 EUR |
30,723.1202 EOS |
0.6072 EUR |
0.6051 EUR |
0.6187 EUR |
0.6165 EUR |
| 2024-06-14 |
0.6154 EUR |
224,921.8744 EOS |
0.6287 EUR |
0.5943 EUR |
0.6391 EUR |
0.5995 EUR |
| 2024-06-13 |
0.6338 EUR |
32,927.1971 EOS |
0.6439 EUR |
0.6250 EUR |
0.6439 EUR |
0.6281 EUR |
| 2024-06-12 |
0.6495 EUR |
123,277.8105 EOS |
0.6376 EUR |
0.6257 EUR |
0.6583 EUR |
0.6480 EUR |
| 2024-06-11 |
0.6390 EUR |
39,589.0281 EOS |
0.6559 EUR |
0.6197 EUR |
0.6559 EUR |
0.6367 EUR |
| 2024-06-10 |
0.6607 EUR |
22,270.2691 EOS |
0.6573 EUR |
0.6495 EUR |
0.6658 EUR |
0.6568 EUR |
| 2024-06-09 |
0.6555 EUR |
6,031.0852 EOS |
0.6516 EUR |
0.6500 EUR |
0.6600 EUR |
0.6569 EUR |
| 2024-06-08 |
0.6559 EUR |
64,017.6716 EOS |
0.6730 EUR |
0.6422 EUR |
0.6757 EUR |
0.6495 EUR |
| 2024-06-07 |
0.6809 EUR |
614,045.8706 EOS |
0.7193 EUR |
0.6186 EUR |
0.7394 EUR |
0.6735 EUR |
| 2024-06-06 |
0.7254 EUR |
90,022.3867 EOS |
0.7400 EUR |
0.7120 EUR |
0.7400 EUR |
0.7198 EUR |
| 2024-06-05 |
0.7420 EUR |
257,478.0487 EOS |
0.7456 EUR |
0.7359 EUR |
0.7492 EUR |
0.7437 EUR |
| 2024-06-04 |
0.7331 EUR |
45,511.8044 EOS |
0.7338 EUR |
0.7239 EUR |
0.7458 EUR |
0.7454 EUR |
| 2024-06-03 |
0.7515 EUR |
32,005.2621 EOS |
0.7313 EUR |
0.7313 EUR |
0.7587 EUR |
0.7408 EUR |
| 2024-06-02 |
0.7428 EUR |
9,239.4998 EOS |
0.7492 EUR |
0.7321 EUR |
0.7513 EUR |
0.7368 EUR |
| 2024-06-01 |
0.7451 EUR |
73,193.1144 EOS |
0.7496 EUR |
0.7413 EUR |
0.7512 EUR |
0.7442 EUR |
| 2024-05-31 |
0.7496 EUR |
49,143.2887 EOS |
0.7435 EUR |
0.7350 EUR |
0.7642 EUR |
0.7507 EUR |
| 2024-05-30 |
0.7462 EUR |
84,301.8355 EOS |
0.7450 EUR |
0.7272 EUR |
0.7592 EUR |
0.7492 EUR |
| 2024-05-29 |
0.7517 EUR |
64,776.8065 EOS |
0.7446 EUR |
0.7435 EUR |
0.7582 EUR |
0.7451 EUR |
| 2024-05-28 |
0.7475 EUR |
113,115.8651 EOS |
0.7740 EUR |
0.7349 EUR |
0.7740 EUR |
0.7507 EUR |
| 2024-05-27 |
0.7738 EUR |
17,913.0858 EOS |
0.7656 EUR |
0.7595 EUR |
0.7805 EUR |
0.7742 EUR |
| 2024-05-26 |
0.7663 EUR |
13,551.5028 EOS |
0.7829 EUR |
0.7592 EUR |
0.7851 EUR |
0.7623 EUR |
| 2024-05-25 |
0.7875 EUR |
12,249.0055 EOS |
0.7797 EUR |
0.7785 EUR |
0.7937 EUR |
0.7791 EUR |
| 2024-05-24 |
0.7667 EUR |
16,668.3299 EOS |
0.7613 EUR |
0.7504 EUR |
0.7756 EUR |
0.7711 EUR |
| 2024-05-23 |
0.7512 EUR |
248,710.6304 EOS |
0.7828 EUR |
0.7187 EUR |
0.7899 EUR |
0.7545 EUR |
| 2024-05-22 |
0.7843 EUR |
20,201.3776 EOS |
0.7931 EUR |
0.7722 EUR |
0.7958 EUR |
0.7809 EUR |
| 2024-05-21 |
0.7989 EUR |
186,943.8936 EOS |
0.7845 EUR |
0.7730 EUR |
0.8172 EUR |
0.7978 EUR |
| 2024-05-20 |
0.7429 EUR |
37,118.3342 EOS |
0.7221 EUR |
0.7167 EUR |
0.7861 EUR |
0.7805 EUR |
| 2024-05-19 |
0.7375 EUR |
18,939.3978 EOS |
0.7469 EUR |
0.7165 EUR |
0.7483 EUR |
0.7165 EUR |
| 2024-05-18 |
0.7517 EUR |
20,129.6351 EOS |
0.7512 EUR |
0.7449 EUR |
0.7579 EUR |
0.7489 EUR |
| 2024-05-17 |
0.7507 EUR |
36,604.5078 EOS |
0.7357 EUR |
0.7352 EUR |
0.7597 EUR |
0.7567 EUR |
| 2024-05-16 |
0.7376 EUR |
37,815.5356 EOS |
0.7309 EUR |
0.7282 EUR |
0.7426 EUR |
0.7411 EUR |
| 2024-05-15 |
0.7224 EUR |
79,257.3399 EOS |
0.6972 EUR |
0.6944 EUR |
0.7364 EUR |
0.7345 EUR |
| 2024-05-14 |
0.7231 EUR |
150,623.5009 EOS |
0.7221 EUR |
0.7000 EUR |
0.7314 EUR |
0.7000 EUR |
| 2024-05-13 |
0.7195 EUR |
152,365.5124 EOS |
0.7166 EUR |
0.6998 EUR |
0.7318 EUR |
0.7318 EUR |
| 2024-05-12 |
0.7253 EUR |
21,741.2209 EOS |
0.7253 EUR |
0.7141 EUR |
0.7331 EUR |
0.7209 EUR |
| 2024-05-11 |
0.7304 EUR |
8,686.8040 EOS |
0.7352 EUR |
0.7227 EUR |
0.7415 EUR |
0.7256 EUR |
| 2024-05-10 |
0.7501 EUR |
59,552.2589 EOS |
0.7613 EUR |
0.7257 EUR |
0.7727 EUR |
0.7304 EUR |
| 2024-05-09 |
0.7460 EUR |
42,481.0540 EOS |
0.7423 EUR |
0.7356 EUR |
0.7566 EUR |
0.7566 EUR |
| 2024-05-08 |
0.7389 EUR |
49,725.2748 EOS |
0.7323 EUR |
0.7259 EUR |
0.7535 EUR |
0.7395 EUR |
| 2024-05-07 |
0.7526 EUR |
45,432.4924 EOS |
0.7579 EUR |
0.7389 EUR |
0.7633 EUR |
0.7426 EUR |