Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |