Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-14 |
4.0443 EUR |
617,480.9656 EOS |
4.5422 EUR |
3.8001 EUR |
4.5900 EUR |
4.0231 EUR |
| 2018-11-13 |
4.5934 EUR |
125,261.8599 EOS |
4.7585 EUR |
4.4500 EUR |
4.7618 EUR |
4.5471 EUR |
| 2018-11-12 |
4.7590 EUR |
28,287.4818 EOS |
4.7837 EUR |
4.7105 EUR |
4.7989 EUR |
4.7585 EUR |
| 2018-11-11 |
4.6599 EUR |
62,571.4751 EOS |
4.7390 EUR |
4.6000 EUR |
4.7971 EUR |
4.7837 EUR |
| 2018-11-10 |
4.7331 EUR |
11,064.4506 EOS |
4.7097 EUR |
4.7097 EUR |
4.7525 EUR |
4.7390 EUR |
| 2018-11-09 |
4.7538 EUR |
54,661.1243 EOS |
4.7954 EUR |
4.6800 EUR |
4.8472 EUR |
4.7097 EUR |
| 2018-11-08 |
4.8186 EUR |
121,694.0876 EOS |
4.9295 EUR |
4.7700 EUR |
4.9295 EUR |
4.7954 EUR |
| 2018-11-07 |
4.9157 EUR |
283,303.2560 EOS |
5.0006 EUR |
4.8665 EUR |
5.0469 EUR |
4.9157 EUR |
| 2018-11-06 |
4.9091 EUR |
183,863.1006 EOS |
4.7800 EUR |
4.7600 EUR |
5.0186 EUR |
5.0006 EUR |
| 2018-11-05 |
4.7830 EUR |
86,722.7258 EOS |
4.8162 EUR |
4.7112 EUR |
4.8298 EUR |
4.7800 EUR |
| 2018-11-04 |
4.7868 EUR |
138,650.6485 EOS |
4.6370 EUR |
4.6148 EUR |
4.8800 EUR |
4.8162 EUR |
| 2018-11-03 |
4.6557 EUR |
18,781.6754 EOS |
4.6769 EUR |
4.6140 EUR |
4.6807 EUR |
4.6370 EUR |
| 2018-11-02 |
4.6534 EUR |
39,895.3614 EOS |
4.5940 EUR |
4.5855 EUR |
4.7100 EUR |
4.6769 EUR |
| 2018-11-01 |
4.5702 EUR |
27,716.4959 EOS |
4.6008 EUR |
4.5400 EUR |
4.6008 EUR |
4.5940 EUR |
| 2018-10-31 |
4.5458 EUR |
58,394.4116 EOS |
4.4984 EUR |
4.4680 EUR |
4.6354 EUR |
4.6008 EUR |
| 2018-10-30 |
4.4769 EUR |
29,127.3214 EOS |
4.4634 EUR |
4.4579 EUR |
4.4999 EUR |
4.4984 EUR |
| 2018-10-29 |
4.5173 EUR |
181,311.5234 EOS |
4.7120 EUR |
4.3200 EUR |
4.7234 EUR |
4.4610 EUR |
| 2018-10-28 |
4.6980 EUR |
23,563.9314 EOS |
4.6980 EUR |
4.6740 EUR |
4.7348 EUR |
4.7120 EUR |
| 2018-10-27 |
4.6817 EUR |
9,549.9504 EOS |
4.6845 EUR |
4.6658 EUR |
4.6994 EUR |
4.6980 EUR |
| 2018-10-26 |
4.6748 EUR |
47,210.9878 EOS |
4.6744 EUR |
4.6388 EUR |
4.7199 EUR |
4.6845 EUR |
| 2018-10-25 |
4.6585 EUR |
22,960.5408 EOS |
4.6603 EUR |
4.6301 EUR |
4.6993 EUR |
4.6744 EUR |
| 2018-10-24 |
4.6817 EUR |
19,517.3717 EOS |
4.6648 EUR |
4.6563 EUR |
4.7077 EUR |
4.6603 EUR |
| 2018-10-23 |
4.6395 EUR |
28,845.9450 EOS |
4.6489 EUR |
4.6041 EUR |
4.6999 EUR |
4.6648 EUR |
| 2018-10-22 |
4.6625 EUR |
62,751.3936 EOS |
4.6558 EUR |
4.6220 EUR |
4.6939 EUR |
4.6489 EUR |
| 2018-10-21 |
4.6826 EUR |
42,856.4878 EOS |
4.6123 EUR |
4.6123 EUR |
4.7571 EUR |
4.6558 EUR |
| 2018-10-20 |
4.6472 EUR |
26,402.0553 EOS |
4.5977 EUR |
4.5784 EUR |
4.6730 EUR |
4.6123 EUR |
| 2018-10-19 |
4.5724 EUR |
37,217.5858 EOS |
4.6060 EUR |
4.5321 EUR |
4.6165 EUR |
4.5977 EUR |
| 2018-10-18 |
4.5919 EUR |
111,257.5420 EOS |
4.6300 EUR |
4.5399 EUR |
4.6827 EUR |
4.6060 EUR |
| 2018-10-17 |
4.6161 EUR |
52,029.4731 EOS |
4.6035 EUR |
4.5776 EUR |
4.6500 EUR |
4.6300 EUR |
| 2018-10-16 |
4.5755 EUR |
46,080.2402 EOS |
4.6072 EUR |
4.5028 EUR |
4.6494 EUR |
4.6035 EUR |
| 2018-10-15 |
4.5879 EUR |
344,656.5837 EOS |
4.3987 EUR |
4.3421 EUR |
4.7997 EUR |
4.6072 EUR |
| 2018-10-14 |
4.4431 EUR |
64,926.1925 EOS |
4.5052 EUR |
4.3601 EUR |
4.5330 EUR |
4.3987 EUR |
| 2018-10-13 |
4.5004 EUR |
32,121.7443 EOS |
4.4315 EUR |
4.4233 EUR |
4.5400 EUR |
4.5052 EUR |
| 2018-10-12 |
4.4343 EUR |
104,280.5285 EOS |
4.3153 EUR |
4.2700 EUR |
4.5167 EUR |
4.4315 EUR |
| 2018-10-11 |
4.5706 EUR |
359,988.6412 EOS |
5.0507 EUR |
4.2700 EUR |
5.0533 EUR |
4.3153 EUR |
| 2018-10-10 |
5.0567 EUR |
86,121.0548 EOS |
5.1158 EUR |
4.9788 EUR |
5.1158 EUR |
5.0507 EUR |
| 2018-10-09 |
5.1122 EUR |
59,154.2345 EOS |
5.1025 EUR |
5.0700 EUR |
5.1746 EUR |
5.1158 EUR |
| 2018-10-08 |
5.1168 EUR |
92,639.3269 EOS |
4.9500 EUR |
4.9439 EUR |
5.2000 EUR |
5.1025 EUR |
| 2018-10-07 |
4.9285 EUR |
82,372.4058 EOS |
4.9506 EUR |
4.8740 EUR |
4.9984 EUR |
4.9500 EUR |
| 2018-10-06 |
4.9199 EUR |
107,638.2347 EOS |
5.0270 EUR |
4.8655 EUR |
5.0453 EUR |
4.9506 EUR |
| 2018-10-05 |
4.9619 EUR |
103,717.9634 EOS |
4.9968 EUR |
4.8955 EUR |
5.0800 EUR |
5.0270 EUR |
| 2018-10-04 |
4.9375 EUR |
57,881.5445 EOS |
4.8397 EUR |
4.8397 EUR |
5.0629 EUR |
4.9968 EUR |
| 2018-10-03 |
4.7804 EUR |
58,364.5785 EOS |
4.8338 EUR |
4.6992 EUR |
4.8560 EUR |
4.8515 EUR |
| 2018-10-02 |
4.8940 EUR |
40,668.1824 EOS |
4.9286 EUR |
4.8021 EUR |
4.9648 EUR |
4.8500 EUR |
| 2018-10-01 |
4.8648 EUR |
210,316.2146 EOS |
4.9367 EUR |
4.7289 EUR |
5.0300 EUR |
4.9396 EUR |
| 2018-09-30 |
4.9433 EUR |
86,279.5604 EOS |
4.9411 EUR |
4.7012 EUR |
5.0760 EUR |
4.9036 EUR |
| 2018-09-29 |
4.8986 EUR |
60,939.7877 EOS |
4.9754 EUR |
4.7364 EUR |
5.0000 EUR |
4.9411 EUR |
| 2018-09-28 |
5.0137 EUR |
79,989.8473 EOS |
4.9764 EUR |
4.8881 EUR |
5.1746 EUR |
4.9754 EUR |
| 2018-09-27 |
4.7970 EUR |
118,687.9355 EOS |
4.7341 EUR |
4.5763 EUR |
5.0493 EUR |
4.9764 EUR |
| 2018-09-26 |
4.7285 EUR |
251,971.5111 EOS |
4.6125 EUR |
4.4550 EUR |
4.9253 EUR |
4.7341 EUR |