Identifier on OKEx: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.4977 EUR |
933.8926 EOS |
0.4921 EUR |
0.4921 EUR |
0.4984 EUR |
0.4984 EUR |
| 2024-08-23 |
0.4825 EUR |
2,576.1411 EOS |
0.4749 EUR |
0.4749 EUR |
0.4972 EUR |
0.4969 EUR |
| 2024-08-22 |
0.4645 EUR |
7,938.1287 EOS |
0.4611 EUR |
0.4611 EUR |
0.4746 EUR |
0.4740 EUR |
| 2024-08-21 |
0.4451 EUR |
86.2938 EOS |
0.4416 EUR |
0.4416 EUR |
0.4566 EUR |
0.4566 EUR |
| 2024-08-20 |
0.4420 EUR |
60.3606 EOS |
0.4404 EUR |
0.4404 EUR |
0.4429 EUR |
0.4429 EUR |
| 2024-08-19 |
0.4480 EUR |
305.1607 EOS |
0.4480 EUR |
0.4480 EUR |
0.4480 EUR |
0.4480 EUR |
| 2024-08-18 |
0.4473 EUR |
90.0000 EOS |
0.4473 EUR |
0.4473 EUR |
0.4473 EUR |
0.4473 EUR |
| 2024-08-17 |
0.4544 EUR |
1,846.3442 EOS |
0.4569 EUR |
0.4533 EUR |
0.4569 EUR |
0.4533 EUR |
| 2024-08-16 |
0.4458 EUR |
1,022.7174 EOS |
0.4458 EUR |
0.4458 EUR |
0.4458 EUR |
0.4458 EUR |
| 2024-08-15 |
0.4571 EUR |
8,702.1473 EOS |
0.4560 EUR |
0.4560 EUR |
0.4578 EUR |
0.4574 EUR |
| 2024-08-13 |
0.4623 EUR |
5,699.2055 EOS |
0.4607 EUR |
0.4593 EUR |
0.4742 EUR |
0.4616 EUR |
| 2024-08-12 |
0.4533 EUR |
2,659.6150 EOS |
0.4344 EUR |
0.4344 EUR |
0.4596 EUR |
0.4596 EUR |
| 2024-08-11 |
0.4448 EUR |
157.0326 EOS |
0.4531 EUR |
0.4411 EUR |
0.4531 EUR |
0.4411 EUR |
| 2024-08-10 |
0.4422 EUR |
1,071.6419 EOS |
0.4368 EUR |
0.4368 EUR |
0.4493 EUR |
0.4493 EUR |
| 2024-08-09 |
0.4385 EUR |
2,204.4162 EOS |
0.4386 EUR |
0.4381 EUR |
0.4386 EUR |
0.4381 EUR |
| 2024-08-08 |
0.4465 EUR |
15.6743 EOS |
0.4465 EUR |
0.4465 EUR |
0.4465 EUR |
0.4465 EUR |
| 2024-08-07 |
0.4162 EUR |
993.3694 EOS |
0.4299 EUR |
0.4030 EUR |
0.4299 EUR |
0.4094 EUR |
| 2024-08-06 |
0.4253 EUR |
5,324.0992 EOS |
0.4134 EUR |
0.4134 EUR |
0.4276 EUR |
0.4276 EUR |
| 2024-08-05 |
0.3894 EUR |
100,526.0347 EOS |
0.4288 EUR |
0.3686 EUR |
0.4315 EUR |
0.4006 EUR |
| 2024-08-04 |
0.4612 EUR |
4,989.7747 EOS |
0.4539 EUR |
0.4473 EUR |
0.4676 EUR |
0.4473 EUR |
| 2024-08-03 |
0.4669 EUR |
95,893.3817 EOS |
0.4688 EUR |
0.4469 EUR |
0.4705 EUR |
0.4562 EUR |
| 2024-08-02 |
0.5017 EUR |
60,652.3770 EOS |
0.5073 EUR |
0.4650 EUR |
0.5124 EUR |
0.4653 EUR |
| 2024-08-01 |
0.5123 EUR |
95,315.7727 EOS |
0.5350 EUR |
0.4789 EUR |
0.5350 EUR |
0.5107 EUR |
| 2024-07-31 |
0.5496 EUR |
17,033.5287 EOS |
0.5470 EUR |
0.5402 EUR |
0.5527 EUR |
0.5445 EUR |
| 2024-07-30 |
0.5313 EUR |
9,653.3038 EOS |
0.5286 EUR |
0.5178 EUR |
0.5402 EUR |
0.5211 EUR |
| 2024-07-29 |
0.5396 EUR |
7,447.5792 EOS |
0.5429 EUR |
0.5299 EUR |
0.5535 EUR |
0.5358 EUR |
| 2024-07-28 |
0.5289 EUR |
2,251.1995 EOS |
0.5335 EUR |
0.5272 EUR |
0.5335 EUR |
0.5272 EUR |
| 2024-07-27 |
0.5342 EUR |
1,905.3070 EOS |
0.5328 EUR |
0.5328 EUR |
0.5356 EUR |
0.5356 EUR |
| 2024-07-26 |
0.5167 EUR |
1,247.3772 EOS |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
| 2024-07-25 |
0.5231 EUR |
16,056.1744 EOS |
0.5296 EUR |
0.5016 EUR |
0.5339 EUR |
0.5016 EUR |
| 2024-07-24 |
0.5478 EUR |
6,047.6922 EOS |
0.5418 EUR |
0.5418 EUR |
0.5507 EUR |
0.5486 EUR |
| 2024-07-23 |
0.5380 EUR |
2,081.2296 EOS |
0.5392 EUR |
0.5369 EUR |
0.5392 EUR |
0.5374 EUR |
| 2024-07-22 |
0.5506 EUR |
1,361.7888 EOS |
0.5530 EUR |
0.5453 EUR |
0.5530 EUR |
0.5453 EUR |
| 2024-07-21 |
0.5558 EUR |
3,020.8682 EOS |
0.5608 EUR |
0.5488 EUR |
0.5625 EUR |
0.5625 EUR |
| 2024-07-20 |
0.5596 EUR |
5,068.4547 EOS |
0.5596 EUR |
0.5572 EUR |
0.5607 EUR |
0.5605 EUR |
| 2024-07-19 |
0.5464 EUR |
3,527.3499 EOS |
0.5432 EUR |
0.5360 EUR |
0.5512 EUR |
0.5510 EUR |
| 2024-07-18 |
0.5516 EUR |
10,452.1088 EOS |
0.5579 EUR |
0.5389 EUR |
0.5582 EUR |
0.5389 EUR |
| 2024-07-17 |
0.5621 EUR |
4,953.7800 EOS |
0.5588 EUR |
0.5499 EUR |
0.5676 EUR |
0.5499 EUR |
| 2024-07-16 |
0.5466 EUR |
5,325.7587 EOS |
0.5392 EUR |
0.5392 EUR |
0.5506 EUR |
0.5505 EUR |
| 2024-07-15 |
0.5372 EUR |
3,952.2103 EOS |
0.5325 EUR |
0.5325 EUR |
0.5387 EUR |
0.5384 EUR |
| 2024-07-14 |
0.5209 EUR |
2,956.1891 EOS |
0.5006 EUR |
0.5006 EUR |
0.5277 EUR |
0.5277 EUR |
| 2024-07-11 |
0.4949 EUR |
6,742.2611 EOS |
0.4959 EUR |
0.4942 EUR |
0.4959 EUR |
0.4945 EUR |
| 2024-07-10 |
0.4798 EUR |
1,890.1789 EOS |
0.4782 EUR |
0.4782 EUR |
0.4814 EUR |
0.4814 EUR |
| 2024-07-09 |
0.4794 EUR |
15,070.9758 EOS |
0.4768 EUR |
0.4764 EUR |
0.4933 EUR |
0.4911 EUR |
| 2024-07-08 |
0.4548 EUR |
887.9328 EOS |
0.4408 EUR |
0.4408 EUR |
0.4727 EUR |
0.4727 EUR |
| 2024-07-07 |
0.4677 EUR |
4,337.1021 EOS |
0.4769 EUR |
0.4569 EUR |
0.4770 EUR |
0.4610 EUR |
| 2024-07-05 |
0.4269 EUR |
102,018.9589 EOS |
0.4497 EUR |
0.4078 EUR |
0.4519 EUR |
0.4271 EUR |
| 2024-07-04 |
0.4954 EUR |
24,104.9530 EOS |
0.5062 EUR |
0.4659 EUR |
0.5078 EUR |
0.4659 EUR |
| 2024-07-03 |
0.5262 EUR |
2,614.7251 EOS |
0.5395 EUR |
0.5120 EUR |
0.5395 EUR |
0.5163 EUR |
| 2024-07-01 |
0.5430 EUR |
8,338.1964 EOS |
0.5403 EUR |
0.5403 EUR |
0.5452 EUR |
0.5431 EUR |