Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6511 EUR |
85,728.1750 EOS |
0.6492 EUR |
0.6425 EUR |
0.6556 EUR |
0.6556 EUR |
| 2024-01-26 |
0.6407 EUR |
101,824.5308 EOS |
0.6307 EUR |
0.6307 EUR |
0.6515 EUR |
0.6485 EUR |
| 2024-01-25 |
0.6264 EUR |
101,780.0918 EOS |
0.6341 EUR |
0.6206 EUR |
0.6384 EUR |
0.6369 EUR |
| 2024-01-24 |
0.6233 EUR |
97,065.4321 EOS |
0.6242 EUR |
0.6180 EUR |
0.6338 EUR |
0.6338 EUR |
| 2024-01-23 |
0.6189 EUR |
331,261.2716 EOS |
0.6350 EUR |
0.5921 EUR |
0.6451 EUR |
0.6119 EUR |
| 2024-01-22 |
0.6405 EUR |
480,497.9240 EOS |
0.6608 EUR |
0.6213 EUR |
0.6631 EUR |
0.6347 EUR |
| 2024-01-21 |
0.6713 EUR |
49,749.3502 EOS |
0.6667 EUR |
0.6640 EUR |
0.6729 EUR |
0.6664 EUR |
| 2024-01-20 |
0.6589 EUR |
218,108.4196 EOS |
0.6629 EUR |
0.6528 EUR |
0.6679 EUR |
0.6679 EUR |
| 2024-01-19 |
0.6428 EUR |
153,999.4037 EOS |
0.6598 EUR |
0.6245 EUR |
0.6648 EUR |
0.6570 EUR |
| 2024-01-18 |
0.6789 EUR |
176,433.0764 EOS |
0.6988 EUR |
0.6501 EUR |
0.6988 EUR |
0.6605 EUR |
| 2024-01-17 |
0.6988 EUR |
123,459.7323 EOS |
0.7119 EUR |
0.6906 EUR |
0.7146 EUR |
0.6976 EUR |
| 2024-01-16 |
0.7115 EUR |
232,095.8607 EOS |
0.7121 EUR |
0.6949 EUR |
0.7193 EUR |
0.7136 EUR |
| 2024-01-15 |
0.7102 EUR |
209,834.5513 EOS |
0.6812 EUR |
0.6812 EUR |
0.7341 EUR |
0.7000 EUR |
| 2024-01-14 |
0.6927 EUR |
104,065.2904 EOS |
0.6987 EUR |
0.6839 EUR |
0.7043 EUR |
0.6972 EUR |
| 2024-01-13 |
0.6983 EUR |
39,302.3998 EOS |
0.7043 EUR |
0.6813 EUR |
0.7069 EUR |
0.7024 EUR |
| 2024-01-12 |
0.7110 EUR |
438,855.5657 EOS |
0.7164 EUR |
0.6833 EUR |
0.7409 EUR |
0.7064 EUR |
| 2024-01-11 |
0.7119 EUR |
342,922.6897 EOS |
0.6863 EUR |
0.6793 EUR |
0.7358 EUR |
0.7159 EUR |
| 2024-01-10 |
0.6572 EUR |
785,690.5137 EOS |
0.6474 EUR |
0.6321 EUR |
0.6966 EUR |
0.6952 EUR |
| 2024-01-09 |
0.6463 EUR |
526,345.7691 EOS |
0.6744 EUR |
0.6269 EUR |
0.6762 EUR |
0.6387 EUR |
| 2024-01-08 |
0.6509 EUR |
281,953.7635 EOS |
0.6443 EUR |
0.6131 EUR |
0.6772 EUR |
0.6772 EUR |
| 2024-01-07 |
0.6614 EUR |
125,730.0617 EOS |
0.6755 EUR |
0.6350 EUR |
0.6827 EUR |
0.6361 EUR |
| 2024-01-06 |
0.6623 EUR |
85,381.8125 EOS |
0.6852 EUR |
0.6459 EUR |
0.6852 EUR |
0.6711 EUR |
| 2024-01-05 |
0.6825 EUR |
246,418.6859 EOS |
0.7085 EUR |
0.6601 EUR |
0.7092 EUR |
0.6769 EUR |
| 2024-01-04 |
0.7074 EUR |
193,400.3153 EOS |
0.7037 EUR |
0.6905 EUR |
0.7138 EUR |
0.7077 EUR |
| 2024-01-03 |
0.7121 EUR |
525,979.8750 EOS |
0.7923 EUR |
0.6574 EUR |
0.8002 EUR |
0.7061 EUR |
| 2024-01-02 |
0.8001 EUR |
114,997.6085 EOS |
0.8033 EUR |
0.7843 EUR |
0.8109 EUR |
0.7933 EUR |
| 2024-01-01 |
0.7912 EUR |
72,909.8353 EOS |
0.7709 EUR |
0.7630 EUR |
0.8149 EUR |
0.7987 EUR |
| 2023-12-31 |
0.7806 EUR |
29,755.6695 EOS |
0.7750 EUR |
0.7566 EUR |
0.7868 EUR |
0.7566 EUR |
| 2023-12-30 |
0.7780 EUR |
46,206.3299 EOS |
0.7697 EUR |
0.7629 EUR |
0.7937 EUR |
0.7770 EUR |
| 2023-12-29 |
0.7787 EUR |
152,332.0524 EOS |
0.7870 EUR |
0.7518 EUR |
0.7981 EUR |
0.7631 EUR |
| 2023-12-28 |
0.7922 EUR |
312,587.0054 EOS |
0.8149 EUR |
0.7744 EUR |
0.8216 EUR |
0.7891 EUR |
| 2023-12-27 |
0.7994 EUR |
267,484.2604 EOS |
0.7909 EUR |
0.7581 EUR |
0.8145 EUR |
0.8092 EUR |
| 2023-12-26 |
0.7652 EUR |
426,945.4739 EOS |
0.7999 EUR |
0.7377 EUR |
0.8041 EUR |
0.7824 EUR |
| 2023-12-25 |
0.7820 EUR |
240,071.3285 EOS |
0.7446 EUR |
0.7389 EUR |
0.8033 EUR |
0.7905 EUR |
| 2023-12-24 |
0.7532 EUR |
90,879.9066 EOS |
0.7647 EUR |
0.7313 EUR |
0.7710 EUR |
0.7474 EUR |
| 2023-12-23 |
0.7558 EUR |
104,558.3405 EOS |
0.7703 EUR |
0.7436 EUR |
0.7703 EUR |
0.7621 EUR |
| 2023-12-22 |
0.7762 EUR |
434,564.7602 EOS |
0.7656 EUR |
0.7559 EUR |
0.8124 EUR |
0.7695 EUR |
| 2023-12-21 |
0.7371 EUR |
200,476.1917 EOS |
0.7196 EUR |
0.7173 EUR |
0.7674 EUR |
0.7671 EUR |
| 2023-12-20 |
0.7166 EUR |
78,174.8368 EOS |
0.6970 EUR |
0.6904 EUR |
0.7333 EUR |
0.7214 EUR |
| 2023-12-19 |
0.7070 EUR |
123,871.1797 EOS |
0.7086 EUR |
0.6894 EUR |
0.7222 EUR |
0.6988 EUR |
| 2023-12-18 |
0.6977 EUR |
184,043.3340 EOS |
0.7330 EUR |
0.6705 EUR |
0.7366 EUR |
0.7099 EUR |
| 2023-12-17 |
0.7475 EUR |
157,495.1356 EOS |
0.7367 EUR |
0.7331 EUR |
0.7620 EUR |
0.7527 EUR |
| 2023-12-16 |
0.7171 EUR |
211,280.1637 EOS |
0.6940 EUR |
0.6848 EUR |
0.7425 EUR |
0.7425 EUR |
| 2023-12-15 |
0.7130 EUR |
269,077.9854 EOS |
0.7220 EUR |
0.6995 EUR |
0.7285 EUR |
0.7079 EUR |
| 2023-12-14 |
0.7131 EUR |
327,312.9287 EOS |
0.7227 EUR |
0.6941 EUR |
0.7326 EUR |
0.7220 EUR |
| 2023-12-13 |
0.7087 EUR |
135,474.6181 EOS |
0.7240 EUR |
0.6884 EUR |
0.7262 EUR |
0.7225 EUR |
| 2023-12-12 |
0.7226 EUR |
274,180.2730 EOS |
0.7158 EUR |
0.7026 EUR |
0.7349 EUR |
0.7130 EUR |
| 2023-12-11 |
0.7224 EUR |
397,800.6563 EOS |
0.7784 EUR |
0.6842 EUR |
0.7793 EUR |
0.7093 EUR |
| 2023-12-10 |
0.7781 EUR |
252,190.5875 EOS |
0.7938 EUR |
0.7581 EUR |
0.8170 EUR |
0.7786 EUR |
| 2023-12-09 |
0.7838 EUR |
317,161.2630 EOS |
0.7456 EUR |
0.7445 EUR |
0.8042 EUR |
0.7931 EUR |