Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8887 EUR |
119,383.8936 EOS |
0.9071 EUR |
0.8594 EUR |
0.9384 EUR |
0.9321 EUR |
| 2024-03-16 |
0.9486 EUR |
207,271.1070 EOS |
0.9781 EUR |
0.8918 EUR |
0.9983 EUR |
0.9007 EUR |
| 2024-03-15 |
0.9747 EUR |
215,907.7040 EOS |
1.0481 EUR |
0.9175 EUR |
1.0600 EUR |
0.9645 EUR |
| 2024-03-14 |
1.0452 EUR |
303,696.3864 EOS |
1.0789 EUR |
0.9893 EUR |
1.1032 EUR |
1.0499 EUR |
| 2024-03-13 |
1.0935 EUR |
169,997.2433 EOS |
1.0805 EUR |
1.0567 EUR |
1.1143 EUR |
1.0841 EUR |
| 2024-03-12 |
1.0723 EUR |
372,820.7021 EOS |
1.1281 EUR |
1.0075 EUR |
1.1319 EUR |
1.0749 EUR |
| 2024-03-11 |
1.0929 EUR |
298,271.6659 EOS |
1.0433 EUR |
1.0035 EUR |
1.1628 EUR |
1.1475 EUR |
| 2024-03-10 |
1.0740 EUR |
81,878.7458 EOS |
1.1053 EUR |
1.0349 EUR |
1.1158 EUR |
1.0403 EUR |
| 2024-03-09 |
1.1072 EUR |
79,927.3558 EOS |
1.0892 EUR |
1.0827 EUR |
1.1245 EUR |
1.1059 EUR |
| 2024-03-08 |
1.1194 EUR |
275,713.7763 EOS |
1.1481 EUR |
1.0346 EUR |
1.2210 EUR |
1.0848 EUR |
| 2024-03-07 |
1.1146 EUR |
1,231,337.6612 EOS |
0.9773 EUR |
0.9773 EUR |
1.2500 EUR |
1.0975 EUR |
| 2024-03-06 |
0.9421 EUR |
158,681.0606 EOS |
0.9454 EUR |
0.8986 EUR |
0.9810 EUR |
0.9540 EUR |
| 2024-03-05 |
0.9808 EUR |
498,643.2974 EOS |
1.0145 EUR |
0.8345 EUR |
1.0725 EUR |
0.9164 EUR |
| 2024-03-04 |
1.0128 EUR |
410,507.2074 EOS |
0.9887 EUR |
0.9707 EUR |
1.0582 EUR |
1.0140 EUR |
| 2024-03-03 |
0.9626 EUR |
301,903.9344 EOS |
1.0291 EUR |
0.8898 EUR |
1.0291 EUR |
1.0053 EUR |
| 2024-03-02 |
0.9327 EUR |
526,758.4479 EOS |
0.8398 EUR |
0.8385 EUR |
1.0154 EUR |
0.9910 EUR |
| 2024-03-01 |
0.8156 EUR |
87,215.6515 EOS |
0.7963 EUR |
0.7963 EUR |
0.8312 EUR |
0.8277 EUR |
| 2024-02-29 |
0.8075 EUR |
298,262.1353 EOS |
0.7657 EUR |
0.7638 EUR |
0.8269 EUR |
0.7978 EUR |
| 2024-02-28 |
0.7649 EUR |
496,411.6895 EOS |
0.7681 EUR |
0.7110 EUR |
0.8058 EUR |
0.7671 EUR |
| 2024-02-27 |
0.7575 EUR |
155,336.5874 EOS |
0.7463 EUR |
0.7416 EUR |
0.7688 EUR |
0.7666 EUR |
| 2024-02-26 |
0.7316 EUR |
396,519.5808 EOS |
0.7387 EUR |
0.7156 EUR |
0.7459 EUR |
0.7450 EUR |
| 2024-02-25 |
0.7331 EUR |
239,871.1454 EOS |
0.7398 EUR |
0.7267 EUR |
0.7404 EUR |
0.7389 EUR |
| 2024-02-24 |
0.7406 EUR |
477,769.5326 EOS |
0.7401 EUR |
0.7234 EUR |
0.7611 EUR |
0.7407 EUR |
| 2024-02-23 |
0.7313 EUR |
688,535.9725 EOS |
0.7183 EUR |
0.6993 EUR |
0.8138 EUR |
0.7499 EUR |
| 2024-02-22 |
0.7104 EUR |
176,026.6429 EOS |
0.7068 EUR |
0.6942 EUR |
0.7234 EUR |
0.7133 EUR |
| 2024-02-21 |
0.7121 EUR |
156,590.6582 EOS |
0.7378 EUR |
0.6822 EUR |
0.7379 EUR |
0.7047 EUR |
| 2024-02-20 |
0.7266 EUR |
499,039.3059 EOS |
0.7352 EUR |
0.6957 EUR |
0.7482 EUR |
0.7354 EUR |
| 2024-02-19 |
0.7262 EUR |
129,950.2142 EOS |
0.7235 EUR |
0.7173 EUR |
0.7366 EUR |
0.7332 EUR |
| 2024-02-18 |
0.7198 EUR |
422,470.3615 EOS |
0.7127 EUR |
0.7083 EUR |
0.7284 EUR |
0.7160 EUR |
| 2024-02-17 |
0.7068 EUR |
177,422.9894 EOS |
0.7120 EUR |
0.6890 EUR |
0.7167 EUR |
0.7109 EUR |
| 2024-02-16 |
0.7135 EUR |
238,493.9078 EOS |
0.7161 EUR |
0.6955 EUR |
0.7279 EUR |
0.7074 EUR |
| 2024-02-15 |
0.7153 EUR |
217,129.0184 EOS |
0.7092 EUR |
0.7053 EUR |
0.7287 EUR |
0.7160 EUR |
| 2024-02-14 |
0.6944 EUR |
100,110.3770 EOS |
0.6867 EUR |
0.6833 EUR |
0.7100 EUR |
0.7073 EUR |
| 2024-02-13 |
0.6910 EUR |
215,356.0458 EOS |
0.6998 EUR |
0.6764 EUR |
0.7032 EUR |
0.6880 EUR |
| 2024-02-12 |
0.6884 EUR |
117,443.0678 EOS |
0.6786 EUR |
0.6665 EUR |
0.7035 EUR |
0.7015 EUR |
| 2024-02-11 |
0.6827 EUR |
42,013.2073 EOS |
0.6779 EUR |
0.6751 EUR |
0.6909 EUR |
0.6767 EUR |
| 2024-02-10 |
0.6796 EUR |
63,712.9116 EOS |
0.6880 EUR |
0.6720 EUR |
0.6889 EUR |
0.6786 EUR |
| 2024-02-09 |
0.6881 EUR |
326,915.4748 EOS |
0.6691 EUR |
0.6691 EUR |
0.6969 EUR |
0.6909 EUR |
| 2024-02-08 |
0.6700 EUR |
268,757.6177 EOS |
0.6676 EUR |
0.6620 EUR |
0.6744 EUR |
0.6690 EUR |
| 2024-02-07 |
0.6601 EUR |
115,090.9678 EOS |
0.6636 EUR |
0.6532 EUR |
0.6720 EUR |
0.6687 EUR |
| 2024-02-06 |
0.6652 EUR |
247,808.9820 EOS |
0.6611 EUR |
0.6611 EUR |
0.6731 EUR |
0.6672 EUR |
| 2024-02-05 |
0.6543 EUR |
175,618.4081 EOS |
0.6465 EUR |
0.6382 EUR |
0.6606 EUR |
0.6537 EUR |
| 2024-02-04 |
0.6563 EUR |
205,378.7362 EOS |
0.6704 EUR |
0.6425 EUR |
0.6704 EUR |
0.6466 EUR |
| 2024-02-03 |
0.6638 EUR |
151,436.3566 EOS |
0.6618 EUR |
0.6575 EUR |
0.6760 EUR |
0.6707 EUR |
| 2024-02-02 |
0.6475 EUR |
73,849.7857 EOS |
0.6477 EUR |
0.6433 EUR |
0.6609 EUR |
0.6590 EUR |
| 2024-02-01 |
0.6379 EUR |
323,782.5990 EOS |
0.6387 EUR |
0.6262 EUR |
0.6472 EUR |
0.6472 EUR |
| 2024-01-31 |
0.6428 EUR |
237,930.5803 EOS |
0.6477 EUR |
0.6261 EUR |
0.6498 EUR |
0.6376 EUR |
| 2024-01-30 |
0.6638 EUR |
77,442.1706 EOS |
0.6592 EUR |
0.6544 EUR |
0.6691 EUR |
0.6588 EUR |
| 2024-01-29 |
0.6563 EUR |
150,074.9474 EOS |
0.6539 EUR |
0.6442 EUR |
0.6665 EUR |
0.6642 EUR |
| 2024-01-28 |
0.6633 EUR |
256,462.1261 EOS |
0.6561 EUR |
0.6489 EUR |
0.6767 EUR |
0.6562 EUR |