Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-28 |
10.2823 EUR |
424,539.2047 EOS |
10.6688 EUR |
9.7661 EUR |
11.0000 EUR |
9.9000 EUR |
| 2018-05-27 |
10.5296 EUR |
173,122.4160 EOS |
10.4899 EUR |
10.2617 EUR |
10.7699 EUR |
10.6688 EUR |
| 2018-05-26 |
10.7655 EUR |
267,446.3523 EOS |
10.4324 EUR |
10.2000 EUR |
11.0100 EUR |
10.4899 EUR |
| 2018-05-25 |
10.3672 EUR |
508,857.9884 EOS |
10.8893 EUR |
9.9001 EUR |
10.9028 EUR |
10.4324 EUR |
| 2018-05-24 |
9.8283 EUR |
650,826.6895 EOS |
9.2302 EUR |
8.7750 EUR |
10.9999 EUR |
10.8893 EUR |
| 2018-05-23 |
9.6262 EUR |
801,779.7903 EOS |
10.2500 EUR |
9.0400 EUR |
10.4776 EUR |
9.2302 EUR |
| 2018-05-22 |
10.6557 EUR |
365,303.5266 EOS |
11.3873 EUR |
10.2000 EUR |
11.4032 EUR |
10.2500 EUR |
| 2018-05-21 |
11.4169 EUR |
176,914.8505 EOS |
11.8893 EUR |
11.1371 EUR |
11.9999 EUR |
11.3699 EUR |
| 2018-05-20 |
11.6793 EUR |
211,079.7102 EOS |
11.1401 EUR |
11.0000 EUR |
12.0829 EUR |
11.8893 EUR |
| 2018-05-19 |
11.0594 EUR |
135,184.7912 EOS |
11.0261 EUR |
10.6800 EUR |
11.4097 EUR |
11.1201 EUR |
| 2018-05-18 |
10.7577 EUR |
283,054.9840 EOS |
10.4324 EUR |
10.1600 EUR |
11.1911 EUR |
11.0261 EUR |
| 2018-05-17 |
11.0513 EUR |
321,472.7600 EOS |
10.7000 EUR |
10.1698 EUR |
11.7742 EUR |
10.4324 EUR |
| 2018-05-16 |
10.4060 EUR |
353,902.0236 EOS |
10.8400 EUR |
10.0600 EUR |
11.0859 EUR |
10.7000 EUR |
| 2018-05-15 |
11.3137 EUR |
308,159.6503 EOS |
11.5058 EUR |
10.5391 EUR |
12.0999 EUR |
10.8400 EUR |
| 2018-05-14 |
11.6073 EUR |
360,398.8728 EOS |
12.2084 EUR |
10.7680 EUR |
12.3039 EUR |
11.5058 EUR |
| 2018-05-13 |
12.0505 EUR |
338,142.0638 EOS |
11.7000 EUR |
11.2345 EUR |
12.6979 EUR |
12.2075 EUR |
| 2018-05-12 |
11.3834 EUR |
706,936.6611 EOS |
12.3630 EUR |
10.3000 EUR |
12.6530 EUR |
11.7000 EUR |
| 2018-05-11 |
12.8354 EUR |
922,479.7711 EOS |
14.6110 EUR |
12.0000 EUR |
14.8338 EUR |
12.3540 EUR |
| 2018-05-10 |
15.1222 EUR |
231,500.6466 EOS |
14.9100 EUR |
14.6110 EUR |
15.7000 EUR |
14.6110 EUR |
| 2018-05-09 |
14.8771 EUR |
197,373.0084 EOS |
15.1483 EUR |
14.3500 EUR |
15.2000 EUR |
14.9100 EUR |
| 2018-05-08 |
15.2755 EUR |
176,619.0572 EOS |
14.9786 EUR |
14.8367 EUR |
15.7179 EUR |
15.1483 EUR |
| 2018-05-07 |
14.8442 EUR |
297,681.9773 EOS |
14.3748 EUR |
13.9500 EUR |
15.4000 EUR |
14.9786 EUR |
| 2018-05-06 |
14.3577 EUR |
233,474.1008 EOS |
14.7988 EUR |
13.9205 EUR |
15.0000 EUR |
14.3590 EUR |
| 2018-05-05 |
15.0501 EUR |
206,722.2783 EOS |
14.2647 EUR |
14.1278 EUR |
15.5017 EUR |
14.7988 EUR |
| 2018-05-04 |
14.1638 EUR |
263,516.1988 EOS |
14.7523 EUR |
13.6019 EUR |
14.9979 EUR |
14.1761 EUR |
| 2018-05-03 |
14.7780 EUR |
584,586.1420 EOS |
15.9830 EUR |
13.5000 EUR |
16.1096 EUR |
14.7000 EUR |
| 2018-05-02 |
15.5914 EUR |
408,738.7136 EOS |
15.6590 EUR |
15.0701 EUR |
16.2220 EUR |
15.9830 EUR |
| 2018-05-01 |
14.3936 EUR |
744,626.0437 EOS |
14.3141 EUR |
13.1000 EUR |
15.8000 EUR |
15.6597 EUR |
| 2018-04-30 |
14.9346 EUR |
1,215,634.3920 EOS |
17.7193 EUR |
13.5001 EUR |
17.7500 EUR |
14.2174 EUR |
| 2018-04-29 |
17.3152 EUR |
1,080,641.5292 EOS |
15.5486 EUR |
15.4980 EUR |
19.1996 EUR |
17.7193 EUR |
| 2018-04-28 |
15.2816 EUR |
658,528.4189 EOS |
13.6038 EUR |
13.5035 EUR |
16.1716 EUR |
15.5486 EUR |
| 2018-04-27 |
13.4718 EUR |
699,742.0972 EOS |
12.7486 EUR |
10.7000 EUR |
14.7999 EUR |
13.5979 EUR |
| 2018-04-26 |
12.1148 EUR |
269,410.1671 EOS |
11.8194 EUR |
11.0000 EUR |
12.7801 EUR |
12.7486 EUR |
| 2018-04-25 |
11.7220 EUR |
885,880.1655 EOS |
12.4576 EUR |
10.3400 EUR |
12.7999 EUR |
11.8100 EUR |
| 2018-04-24 |
11.7459 EUR |
887,563.4552 EOS |
9.5100 EUR |
9.5100 EUR |
13.3299 EUR |
12.4576 EUR |
| 2018-04-23 |
9.4741 EUR |
221,509.9589 EOS |
9.2194 EUR |
9.1500 EUR |
9.7200 EUR |
9.5100 EUR |
| 2018-04-22 |
9.4161 EUR |
335,759.4013 EOS |
9.0300 EUR |
8.7653 EUR |
9.7498 EUR |
9.2194 EUR |
| 2018-04-21 |
8.8599 EUR |
331,718.7446 EOS |
9.3406 EUR |
8.3100 EUR |
9.4750 EUR |
9.0200 EUR |
| 2018-04-20 |
8.5821 EUR |
553,468.8265 EOS |
7.6490 EUR |
7.6490 EUR |
9.4750 EUR |
9.3400 EUR |
| 2018-04-19 |
7.4417 EUR |
230,252.6451 EOS |
7.3284 EUR |
7.2000 EUR |
7.6800 EUR |
7.6300 EUR |
| 2018-04-18 |
7.1650 EUR |
187,724.7851 EOS |
6.8200 EUR |
6.8200 EUR |
7.4500 EUR |
7.3284 EUR |
| 2018-04-17 |
7.0682 EUR |
258,388.1594 EOS |
6.5681 EUR |
6.5260 EUR |
7.3866 EUR |
6.8200 EUR |
| 2018-04-16 |
6.5347 EUR |
216,024.7783 EOS |
6.9326 EUR |
6.3400 EUR |
6.9326 EUR |
6.5681 EUR |
| 2018-04-15 |
6.7939 EUR |
257,973.5676 EOS |
7.0894 EUR |
6.3011 EUR |
7.1700 EUR |
6.9326 EUR |
| 2018-04-14 |
6.9873 EUR |
198,217.9632 EOS |
7.1200 EUR |
6.5652 EUR |
7.3664 EUR |
7.0894 EUR |
| 2018-04-13 |
7.3244 EUR |
455,303.5254 EOS |
7.1500 EUR |
6.2700 EUR |
7.7889 EUR |
7.1000 EUR |
| 2018-04-12 |
7.0249 EUR |
839,390.2979 EOS |
6.8648 EUR |
6.0500 EUR |
7.5240 EUR |
7.1500 EUR |
| 2018-04-11 |
6.0220 EUR |
1,017,990.2204 EOS |
4.8563 EUR |
4.7800 EUR |
7.2000 EUR |
6.8648 EUR |
| 2018-04-10 |
4.8471 EUR |
78,215.8598 EOS |
4.7423 EUR |
4.6943 EUR |
4.9273 EUR |
4.8563 EUR |
| 2018-04-09 |
4.7663 EUR |
141,576.8643 EOS |
4.8545 EUR |
4.4900 EUR |
4.9836 EUR |
4.7518 EUR |