Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |