Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7251 EUR |
252,096.7768 EOS |
0.7166 EUR |
0.7060 EUR |
0.7434 EUR |
0.7401 EUR |
| 2023-12-07 |
0.7088 EUR |
360,553.4199 EOS |
0.6853 EUR |
0.6853 EUR |
0.7322 EUR |
0.7167 EUR |
| 2023-12-06 |
0.6846 EUR |
197,628.5975 EOS |
0.6893 EUR |
0.6675 EUR |
0.6959 EUR |
0.6900 EUR |
| 2023-12-05 |
0.6764 EUR |
310,703.5185 EOS |
0.6632 EUR |
0.6599 EUR |
0.6932 EUR |
0.6833 EUR |
| 2023-12-04 |
0.6561 EUR |
332,785.7251 EOS |
0.6444 EUR |
0.6410 EUR |
0.6684 EUR |
0.6601 EUR |
| 2023-12-03 |
0.6406 EUR |
81,379.2475 EOS |
0.6463 EUR |
0.6355 EUR |
0.6478 EUR |
0.6430 EUR |
| 2023-12-02 |
0.6389 EUR |
44,900.2200 EOS |
0.6321 EUR |
0.6321 EUR |
0.6484 EUR |
0.6426 EUR |
| 2023-12-01 |
0.6298 EUR |
152,371.3056 EOS |
0.6207 EUR |
0.6189 EUR |
0.6361 EUR |
0.6331 EUR |
| 2023-11-30 |
0.6196 EUR |
49,293.8092 EOS |
0.6211 EUR |
0.6146 EUR |
0.6250 EUR |
0.6238 EUR |
| 2023-11-29 |
0.6189 EUR |
86,253.9925 EOS |
0.6157 EUR |
0.6130 EUR |
0.6256 EUR |
0.6201 EUR |
| 2023-11-28 |
0.6130 EUR |
223,771.0736 EOS |
0.6146 EUR |
0.6033 EUR |
0.6226 EUR |
0.6200 EUR |
| 2023-11-27 |
0.6176 EUR |
180,343.1987 EOS |
0.6459 EUR |
0.6044 EUR |
0.6459 EUR |
0.6154 EUR |
| 2023-11-26 |
0.6369 EUR |
76,747.0770 EOS |
0.6419 EUR |
0.6209 EUR |
0.6449 EUR |
0.6391 EUR |
| 2023-11-25 |
0.6315 EUR |
57,879.5822 EOS |
0.6229 EUR |
0.6218 EUR |
0.6402 EUR |
0.6397 EUR |
| 2023-11-24 |
0.6233 EUR |
124,599.7567 EOS |
0.6219 EUR |
0.6200 EUR |
0.6298 EUR |
0.6219 EUR |
| 2023-11-23 |
0.6133 EUR |
224,923.4345 EOS |
0.6231 EUR |
0.6045 EUR |
0.6249 EUR |
0.6178 EUR |
| 2023-11-22 |
0.6107 EUR |
368,135.3483 EOS |
0.5969 EUR |
0.5969 EUR |
0.6277 EUR |
0.6228 EUR |
| 2023-11-21 |
0.6305 EUR |
736,348.8059 EOS |
0.6448 EUR |
0.5852 EUR |
0.6545 EUR |
0.5979 EUR |
| 2023-11-20 |
0.6576 EUR |
289,626.9254 EOS |
0.6616 EUR |
0.6400 EUR |
0.6667 EUR |
0.6457 EUR |
| 2023-11-19 |
0.6517 EUR |
254,138.3345 EOS |
0.6508 EUR |
0.6392 EUR |
0.6635 EUR |
0.6635 EUR |
| 2023-11-18 |
0.6434 EUR |
291,401.9466 EOS |
0.6524 EUR |
0.6192 EUR |
0.6563 EUR |
0.6505 EUR |
| 2023-11-17 |
0.6511 EUR |
278,766.5742 EOS |
0.6502 EUR |
0.6276 EUR |
0.6662 EUR |
0.6477 EUR |
| 2023-11-16 |
0.6639 EUR |
429,001.6201 EOS |
0.6732 EUR |
0.6350 EUR |
0.6927 EUR |
0.6432 EUR |
| 2023-11-15 |
0.6612 EUR |
184,397.7881 EOS |
0.6422 EUR |
0.6350 EUR |
0.6763 EUR |
0.6727 EUR |
| 2023-11-14 |
0.6430 EUR |
111,919.7036 EOS |
0.6730 EUR |
0.6105 EUR |
0.6825 EUR |
0.6359 EUR |
| 2023-11-13 |
0.6961 EUR |
388,155.0698 EOS |
0.6841 EUR |
0.6700 EUR |
0.7087 EUR |
0.6722 EUR |
| 2023-11-12 |
0.6826 EUR |
43,031.6997 EOS |
0.6686 EUR |
0.6545 EUR |
0.6965 EUR |
0.6824 EUR |
| 2023-11-11 |
0.6806 EUR |
435,022.7363 EOS |
0.6646 EUR |
0.6532 EUR |
0.6948 EUR |
0.6743 EUR |
| 2023-11-10 |
0.6465 EUR |
219,476.1859 EOS |
0.6390 EUR |
0.6310 EUR |
0.6619 EUR |
0.6616 EUR |
| 2023-11-09 |
0.6495 EUR |
378,947.5634 EOS |
0.6606 EUR |
0.5922 EUR |
0.6724 EUR |
0.6276 EUR |
| 2023-11-08 |
0.6537 EUR |
112,000.8480 EOS |
0.6437 EUR |
0.6395 EUR |
0.6610 EUR |
0.6610 EUR |
| 2023-11-07 |
0.6402 EUR |
481,712.1582 EOS |
0.6514 EUR |
0.6211 EUR |
0.6602 EUR |
0.6412 EUR |
| 2023-11-06 |
0.6429 EUR |
28,934.8536 EOS |
0.6302 EUR |
0.6238 EUR |
0.6545 EUR |
0.6545 EUR |
| 2023-11-05 |
0.6238 EUR |
113,146.4399 EOS |
0.6163 EUR |
0.6151 EUR |
0.6438 EUR |
0.6330 EUR |
| 2023-11-04 |
0.6112 EUR |
122,596.4736 EOS |
0.6120 EUR |
0.6053 EUR |
0.6156 EUR |
0.6153 EUR |
| 2023-11-03 |
0.6061 EUR |
187,954.3279 EOS |
0.6077 EUR |
0.5872 EUR |
0.6148 EUR |
0.6093 EUR |
| 2023-11-02 |
0.6149 EUR |
178,895.7031 EOS |
0.6217 EUR |
0.5918 EUR |
0.6237 EUR |
0.6149 EUR |
| 2023-11-01 |
0.5988 EUR |
438,676.6053 EOS |
0.6015 EUR |
0.5807 EUR |
0.6223 EUR |
0.6164 EUR |
| 2023-10-31 |
0.5959 EUR |
734,043.8958 EOS |
0.5922 EUR |
0.5713 EUR |
0.6103 EUR |
0.6015 EUR |
| 2023-10-30 |
0.5887 EUR |
636,859.8858 EOS |
0.5958 EUR |
0.5781 EUR |
0.5992 EUR |
0.5882 EUR |
| 2023-10-29 |
0.5959 EUR |
526,885.7091 EOS |
0.5958 EUR |
0.5799 EUR |
0.6169 EUR |
0.6015 EUR |
| 2023-10-28 |
0.5868 EUR |
705,725.3582 EOS |
0.5699 EUR |
0.5682 EUR |
0.6074 EUR |
0.5948 EUR |
| 2023-10-27 |
0.5691 EUR |
950,821.4126 EOS |
0.5646 EUR |
0.5547 EUR |
0.5825 EUR |
0.5671 EUR |
| 2023-10-26 |
0.5689 EUR |
1,040,244.0639 EOS |
0.5626 EUR |
0.5460 EUR |
0.5877 EUR |
0.5672 EUR |
| 2023-10-25 |
0.5609 EUR |
1,201,734.9229 EOS |
0.5592 EUR |
0.5453 EUR |
0.5740 EUR |
0.5610 EUR |
| 2023-10-24 |
0.5551 EUR |
1,093,507.2788 EOS |
0.5533 EUR |
0.5406 EUR |
0.5719 EUR |
0.5618 EUR |
| 2023-10-23 |
0.5351 EUR |
1,199,734.4565 EOS |
0.5299 EUR |
0.5267 EUR |
0.5600 EUR |
0.5533 EUR |
| 2023-10-22 |
0.5219 EUR |
375,304.3969 EOS |
0.5273 EUR |
0.5179 EUR |
0.5318 EUR |
0.5194 EUR |
| 2023-10-21 |
0.5247 EUR |
433,743.4658 EOS |
0.5159 EUR |
0.5158 EUR |
0.5313 EUR |
0.5291 EUR |
| 2023-10-20 |
0.5177 EUR |
465,164.2819 EOS |
0.5069 EUR |
0.5053 EUR |
0.5264 EUR |
0.5162 EUR |