Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.6937 EUR |
75,137.5122 EOS |
0.7082 EUR |
0.6787 EUR |
0.7134 EUR |
0.7031 EUR |
| 2024-04-15 |
0.7322 EUR |
54,751.9263 EOS |
0.7264 EUR |
0.6775 EUR |
0.7674 EUR |
0.6965 EUR |
| 2024-04-14 |
0.6931 EUR |
156,648.6686 EOS |
0.6919 EUR |
0.6694 EUR |
0.7247 EUR |
0.7015 EUR |
| 2024-04-13 |
0.7083 EUR |
336,024.5027 EOS |
0.8816 EUR |
0.6161 EUR |
0.8837 EUR |
0.6829 EUR |
| 2024-04-12 |
0.9700 EUR |
890,855.5914 EOS |
1.0448 EUR |
0.7850 EUR |
1.0782 EUR |
0.8785 EUR |
| 2024-04-11 |
1.0220 EUR |
179,346.7119 EOS |
0.9854 EUR |
0.9810 EUR |
1.0548 EUR |
1.0451 EUR |
| 2024-04-10 |
0.9543 EUR |
156,768.5761 EOS |
0.9845 EUR |
0.9301 EUR |
0.9883 EUR |
0.9843 EUR |
| 2024-04-09 |
1.0154 EUR |
59,621.3822 EOS |
1.0049 EUR |
0.9802 EUR |
1.0447 EUR |
0.9802 EUR |
| 2024-04-08 |
1.0109 EUR |
96,633.4660 EOS |
0.9446 EUR |
0.9312 EUR |
1.0544 EUR |
1.0220 EUR |
| 2024-04-07 |
0.9556 EUR |
40,105.7996 EOS |
0.9456 EUR |
0.9414 EUR |
0.9601 EUR |
0.9461 EUR |
| 2024-04-06 |
0.9263 EUR |
23,898.0281 EOS |
0.9227 EUR |
0.9210 EUR |
0.9384 EUR |
0.9384 EUR |
| 2024-04-05 |
0.9017 EUR |
40,013.1558 EOS |
0.9098 EUR |
0.8779 EUR |
0.9258 EUR |
0.9206 EUR |
| 2024-04-04 |
0.9059 EUR |
18,328.5940 EOS |
0.8872 EUR |
0.8714 EUR |
0.9224 EUR |
0.9073 EUR |
| 2024-04-03 |
0.9012 EUR |
50,296.8347 EOS |
0.8994 EUR |
0.8676 EUR |
0.9184 EUR |
0.8861 EUR |
| 2024-04-02 |
0.9126 EUR |
48,151.5642 EOS |
0.9651 EUR |
0.8870 EUR |
0.9651 EUR |
0.9073 EUR |
| 2024-04-01 |
0.9726 EUR |
74,224.5058 EOS |
1.0213 EUR |
0.9482 EUR |
1.0326 EUR |
0.9666 EUR |
| 2024-03-31 |
1.0073 EUR |
27,548.0388 EOS |
0.9971 EUR |
0.9971 EUR |
1.0237 EUR |
1.0237 EUR |
| 2024-03-30 |
1.0117 EUR |
32,507.1092 EOS |
1.0159 EUR |
0.9980 EUR |
1.0190 EUR |
0.9991 EUR |
| 2024-03-29 |
1.0280 EUR |
406,732.2383 EOS |
1.0147 EUR |
1.0021 EUR |
1.0543 EUR |
1.0238 EUR |
| 2024-03-28 |
0.9989 EUR |
185,604.7473 EOS |
0.9813 EUR |
0.9587 EUR |
1.0395 EUR |
1.0186 EUR |
| 2024-03-27 |
0.9881 EUR |
126,430.8811 EOS |
1.0023 EUR |
0.9576 EUR |
1.0170 EUR |
0.9855 EUR |
| 2024-03-26 |
1.0008 EUR |
57,955.9124 EOS |
0.9847 EUR |
0.9807 EUR |
1.0131 EUR |
1.0081 EUR |
| 2024-03-25 |
0.9822 EUR |
27,573.1332 EOS |
0.9708 EUR |
0.9620 EUR |
0.9962 EUR |
0.9945 EUR |
| 2024-03-24 |
0.9580 EUR |
197,861.9825 EOS |
0.9599 EUR |
0.9461 EUR |
0.9655 EUR |
0.9595 EUR |
| 2024-03-23 |
0.9542 EUR |
57,541.2525 EOS |
0.9045 EUR |
0.9023 EUR |
0.9821 EUR |
0.9690 EUR |
| 2024-03-22 |
0.9230 EUR |
97,672.4075 EOS |
0.9307 EUR |
0.8797 EUR |
0.9347 EUR |
0.8858 EUR |
| 2024-03-21 |
0.9241 EUR |
94,855.7328 EOS |
0.9152 EUR |
0.8998 EUR |
0.9458 EUR |
0.9370 EUR |
| 2024-03-20 |
0.8810 EUR |
99,676.1364 EOS |
0.8393 EUR |
0.8118 EUR |
0.9250 EUR |
0.9199 EUR |
| 2024-03-19 |
0.8425 EUR |
213,261.6853 EOS |
0.9079 EUR |
0.8135 EUR |
0.9093 EUR |
0.8410 EUR |
| 2024-03-18 |
0.9017 EUR |
70,160.2808 EOS |
0.9246 EUR |
0.8759 EUR |
0.9561 EUR |
0.8963 EUR |
| 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 |