Identifier on Kraken: EOSEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.5033 EUR |
213,645.6929 EOS |
0.5066 EUR |
0.4987 EUR |
0.5097 EUR |
0.5047 EUR |
| 2023-10-18 |
0.5113 EUR |
428,979.4703 EOS |
0.5124 EUR |
0.5028 EUR |
0.5198 EUR |
0.5071 EUR |
| 2023-10-17 |
0.5185 EUR |
500,775.1532 EOS |
0.5284 EUR |
0.5064 EUR |
0.5284 EUR |
0.5131 EUR |
| 2023-10-16 |
0.5287 EUR |
441,332.6682 EOS |
0.5205 EUR |
0.5203 EUR |
0.5450 EUR |
0.5299 EUR |
| 2023-10-15 |
0.5197 EUR |
180,303.6894 EOS |
0.5164 EUR |
0.5135 EUR |
0.5256 EUR |
0.5229 EUR |
| 2023-10-14 |
0.5185 EUR |
175,530.7347 EOS |
0.5173 EUR |
0.5158 EUR |
0.5210 EUR |
0.5182 EUR |
| 2023-10-13 |
0.5147 EUR |
366,950.8646 EOS |
0.5094 EUR |
0.5084 EUR |
0.5226 EUR |
0.5161 EUR |
| 2023-10-12 |
0.5056 EUR |
508,380.1178 EOS |
0.5073 EUR |
0.4958 EUR |
0.5117 EUR |
0.5095 EUR |
| 2023-10-11 |
0.5053 EUR |
622,281.6823 EOS |
0.5116 EUR |
0.4999 EUR |
0.5125 EUR |
0.5036 EUR |
| 2023-10-10 |
0.5108 EUR |
581,682.8062 EOS |
0.5117 EUR |
0.5042 EUR |
0.5158 EUR |
0.5125 EUR |
| 2023-10-09 |
0.5176 EUR |
713,275.6608 EOS |
0.5356 EUR |
0.5018 EUR |
0.5371 EUR |
0.5117 EUR |
| 2023-10-08 |
0.5333 EUR |
186,161.8279 EOS |
0.5383 EUR |
0.5298 EUR |
0.5403 EUR |
0.5394 EUR |
| 2023-10-07 |
0.5423 EUR |
534,135.2278 EOS |
0.5387 EUR |
0.5353 EUR |
0.5469 EUR |
0.5391 EUR |
| 2023-10-06 |
0.5370 EUR |
290,876.5707 EOS |
0.5353 EUR |
0.5322 EUR |
0.5403 EUR |
0.5390 EUR |
| 2023-10-05 |
0.5433 EUR |
518,517.7345 EOS |
0.5490 EUR |
0.5327 EUR |
0.5541 EUR |
0.5344 EUR |
| 2023-10-04 |
0.5474 EUR |
578,305.2491 EOS |
0.5587 EUR |
0.5333 EUR |
0.5587 EUR |
0.5503 EUR |
| 2023-10-03 |
0.5769 EUR |
585,733.3181 EOS |
0.5596 EUR |
0.5596 EUR |
0.5932 EUR |
0.5653 EUR |
| 2023-10-02 |
0.5587 EUR |
306,084.2274 EOS |
0.5693 EUR |
0.5493 EUR |
0.5716 EUR |
0.5553 EUR |
| 2023-10-01 |
0.5592 EUR |
291,496.1690 EOS |
0.5503 EUR |
0.5500 EUR |
0.5747 EUR |
0.5710 EUR |
| 2023-09-30 |
0.5487 EUR |
88,870.9420 EOS |
0.5462 EUR |
0.5449 EUR |
0.5519 EUR |
0.5508 EUR |