Identifier on OKEx: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-25 |
0.3952 EUR |
3,021.6633 EOS |
0.4076 EUR |
0.3936 EUR |
0.4076 EUR |
0.4019 EUR |
| 2024-10-23 |
0.4359 EUR |
1,864.8377 EOS |
0.4348 EUR |
0.4348 EUR |
0.4363 EUR |
0.4360 EUR |
| 2024-10-21 |
0.4561 EUR |
300.1724 EOS |
0.4561 EUR |
0.4561 EUR |
0.4561 EUR |
0.4561 EUR |
| 2024-10-20 |
0.4610 EUR |
2,735.4920 EOS |
0.4610 EUR |
0.4601 EUR |
0.4627 EUR |
0.4617 EUR |
| 2024-10-19 |
0.4478 EUR |
187.2621 EOS |
0.4488 EUR |
0.4468 EUR |
0.4488 EUR |
0.4468 EUR |
| 2024-10-18 |
0.4440 EUR |
471.1673 EOS |
0.4441 EUR |
0.4418 EUR |
0.4441 EUR |
0.4418 EUR |
| 2024-10-17 |
0.4395 EUR |
675.4802 EOS |
0.4351 EUR |
0.4351 EUR |
0.4409 EUR |
0.4409 EUR |
| 2024-10-16 |
0.4506 EUR |
3,701.4932 EOS |
0.4507 EUR |
0.4496 EUR |
0.4508 EUR |
0.4498 EUR |
| 2024-10-13 |
0.4257 EUR |
25.6442 EOS |
0.4257 EUR |
0.4257 EUR |
0.4257 EUR |
0.4257 EUR |
| 2024-10-11 |
0.4318 EUR |
22.0540 EOS |
0.4318 EUR |
0.4318 EUR |
0.4318 EUR |
0.4318 EUR |
| 2024-10-09 |
0.4149 EUR |
30.0000 EOS |
0.4149 EUR |
0.4149 EUR |
0.4149 EUR |
0.4149 EUR |
| 2024-10-08 |
0.4298 EUR |
312.2338 EOS |
0.4298 EUR |
0.4298 EUR |
0.4298 EUR |
0.4298 EUR |
| 2024-10-07 |
0.4323 EUR |
400.2090 EOS |
0.4323 EUR |
0.4323 EUR |
0.4323 EUR |
0.4323 EUR |
| 2024-10-06 |
0.4339 EUR |
8,389.9971 EOS |
0.4276 EUR |
0.4276 EUR |
0.4371 EUR |
0.4355 EUR |
| 2024-10-05 |
0.4327 EUR |
1,472.8667 EOS |
0.4351 EUR |
0.4318 EUR |
0.4351 EUR |
0.4318 EUR |
| 2024-10-04 |
0.4307 EUR |
3,687.6083 EOS |
0.4239 EUR |
0.4239 EUR |
0.4359 EUR |
0.4359 EUR |
| 2024-10-03 |
0.4179 EUR |
463.1483 EOS |
0.4181 EUR |
0.4149 EUR |
0.4181 EUR |
0.4149 EUR |
| 2024-10-01 |
0.4426 EUR |
6,708.5641 EOS |
0.4600 EUR |
0.4217 EUR |
0.4600 EUR |
0.4396 EUR |
| 2024-09-30 |
0.4825 EUR |
4,970.7959 EOS |
0.4805 EUR |
0.4600 EUR |
0.4858 EUR |
0.4600 EUR |
| 2024-09-29 |
0.4785 EUR |
5,086.3753 EOS |
0.4775 EUR |
0.4753 EUR |
0.4801 EUR |
0.4801 EUR |
| 2024-09-28 |
0.4805 EUR |
16,269.6460 EOS |
0.4869 EUR |
0.4782 EUR |
0.4869 EUR |
0.4806 EUR |
| 2024-09-27 |
0.4861 EUR |
997.0949 EOS |
0.4860 EUR |
0.4860 EUR |
0.4869 EUR |
0.4869 EUR |
| 2024-09-26 |
0.4753 EUR |
397.3664 EOS |
0.4751 EUR |
0.4751 EUR |
0.4799 EUR |
0.4799 EUR |
| 2024-09-25 |
0.4733 EUR |
949.0458 EOS |
0.4733 EUR |
0.4733 EUR |
0.4733 EUR |
0.4733 EUR |
| 2024-09-24 |
0.4696 EUR |
629.6347 EOS |
0.4696 EUR |
0.4695 EUR |
0.4696 EUR |
0.4695 EUR |
| 2024-09-23 |
0.4685 EUR |
5,479.1576 EOS |
0.4668 EUR |
0.4663 EUR |
0.4711 EUR |
0.4705 EUR |
| 2024-09-22 |
0.4650 EUR |
985.0693 EOS |
0.4651 EUR |
0.4650 EUR |
0.4651 EUR |
0.4650 EUR |
| 2024-09-21 |
0.4649 EUR |
2,314.7833 EOS |
0.4640 EUR |
0.4640 EUR |
0.4694 EUR |
0.4694 EUR |
| 2024-09-20 |
0.4588 EUR |
1,500.5084 EOS |
0.4545 EUR |
0.4545 EUR |
0.4604 EUR |
0.4604 EUR |
| 2024-09-19 |
0.4548 EUR |
4,407.0687 EOS |
0.4455 EUR |
0.4455 EUR |
0.4587 EUR |
0.4575 EUR |
| 2024-09-17 |
0.4324 EUR |
778.9218 EOS |
0.4324 EUR |
0.4324 EUR |
0.4325 EUR |
0.4325 EUR |
| 2024-09-15 |
0.4441 EUR |
1,712.3795 EOS |
0.4514 EUR |
0.4367 EUR |
0.4514 EUR |
0.4367 EUR |
| 2024-09-14 |
0.4470 EUR |
605.6578 EOS |
0.4470 EUR |
0.4470 EUR |
0.4470 EUR |
0.4470 EUR |
| 2024-09-12 |
0.4495 EUR |
17,323.5820 EOS |
0.4513 EUR |
0.4492 EUR |
0.4513 EUR |
0.4496 EUR |
| 2024-09-11 |
0.4450 EUR |
1,940.0259 EOS |
0.4367 EUR |
0.4367 EUR |
0.4494 EUR |
0.4494 EUR |
| 2024-09-10 |
0.4457 EUR |
4,925.5504 EOS |
0.4443 EUR |
0.4441 EUR |
0.4493 EUR |
0.4456 EUR |
| 2024-09-09 |
0.4419 EUR |
12,284.9671 EOS |
0.4338 EUR |
0.4335 EUR |
0.4503 EUR |
0.4473 EUR |
| 2024-09-08 |
0.4265 EUR |
10,513.7725 EOS |
0.4168 EUR |
0.4163 EUR |
0.4353 EUR |
0.4337 EUR |
| 2024-09-07 |
0.4158 EUR |
3,222.8593 EOS |
0.4106 EUR |
0.4102 EUR |
0.4209 EUR |
0.4193 EUR |
| 2024-09-06 |
0.4131 EUR |
7,080.4421 EOS |
0.4164 EUR |
0.3991 EUR |
0.4219 EUR |
0.3991 EUR |
| 2024-09-05 |
0.4200 EUR |
3,638.8022 EOS |
0.4186 EUR |
0.4160 EUR |
0.4232 EUR |
0.4232 EUR |
| 2024-09-04 |
0.4022 EUR |
27,216.4973 EOS |
0.4148 EUR |
0.3910 EUR |
0.4202 EUR |
0.4201 EUR |
| 2024-09-03 |
0.4253 EUR |
60,232.7775 EOS |
0.4314 EUR |
0.4142 EUR |
0.4360 EUR |
0.4142 EUR |
| 2024-09-02 |
0.4225 EUR |
11,503.5752 EOS |
0.4140 EUR |
0.4120 EUR |
0.4326 EUR |
0.4310 EUR |
| 2024-09-01 |
0.4242 EUR |
5,502.9136 EOS |
0.4298 EUR |
0.4171 EUR |
0.4320 EUR |
0.4171 EUR |
| 2024-08-31 |
0.4394 EUR |
3,633.6687 EOS |
0.4422 EUR |
0.4370 EUR |
0.4422 EUR |
0.4370 EUR |
| 2024-08-30 |
0.4388 EUR |
6,908.2505 EOS |
0.4396 EUR |
0.4298 EUR |
0.4445 EUR |
0.4426 EUR |
| 2024-08-29 |
0.4469 EUR |
21,966.0866 EOS |
0.4460 EUR |
0.4359 EUR |
0.4519 EUR |
0.4359 EUR |
| 2024-08-28 |
0.4407 EUR |
9,444.0140 EOS |
0.4397 EUR |
0.4296 EUR |
0.4478 EUR |
0.4403 EUR |
| 2024-08-26 |
0.4725 EUR |
945.3531 EOS |
0.4725 EUR |
0.4725 EUR |
0.4725 EUR |
0.4725 EUR |