Identifier on OKEx: EOS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-30 |
0.5323 EUR |
20,025.2303 EOS |
0.5335 EUR |
0.5304 EUR |
0.5353 EUR |
0.5334 EUR |
| 2024-06-29 |
0.5396 EUR |
16,393.2464 EOS |
0.5444 EUR |
0.5261 EUR |
0.5508 EUR |
0.5261 EUR |
| 2024-06-28 |
0.5556 EUR |
2,987.3901 EOS |
0.5570 EUR |
0.5522 EUR |
0.5570 EUR |
0.5522 EUR |
| 2024-06-27 |
0.5420 EUR |
8,226.7053 EOS |
0.5378 EUR |
0.5284 EUR |
0.5500 EUR |
0.5444 EUR |
| 2024-06-26 |
0.5343 EUR |
5,745.0201 EOS |
0.5357 EUR |
0.5308 EUR |
0.5357 EUR |
0.5308 EUR |
| 2024-06-25 |
0.5393 EUR |
359.4951 EOS |
0.5392 EUR |
0.5392 EUR |
0.5411 EUR |
0.5411 EUR |
| 2024-06-24 |
0.5054 EUR |
16,063.5418 EOS |
0.5253 EUR |
0.4909 EUR |
0.5253 EUR |
0.5110 EUR |
| 2024-06-23 |
0.5245 EUR |
8,222.0484 EOS |
0.5385 EUR |
0.5201 EUR |
0.5385 EUR |
0.5246 EUR |
| 2024-06-22 |
0.5307 EUR |
1,478.4276 EOS |
0.5299 EUR |
0.5297 EUR |
0.5318 EUR |
0.5318 EUR |
| 2024-06-21 |
0.5380 EUR |
708.6898 EOS |
0.5373 EUR |
0.5361 EUR |
0.5388 EUR |
0.5361 EUR |
| 2024-06-20 |
0.5326 EUR |
808.9502 EOS |
0.5311 EUR |
0.5305 EUR |
0.5345 EUR |
0.5345 EUR |
| 2024-06-19 |
0.5287 EUR |
6,600.5280 EOS |
0.5232 EUR |
0.5226 EUR |
0.5342 EUR |
0.5342 EUR |
| 2024-06-18 |
0.5147 EUR |
190,570.6709 EOS |
0.5482 EUR |
0.4878 EUR |
0.5488 EUR |
0.5158 EUR |
| 2024-06-17 |
0.5642 EUR |
20,226.1897 EOS |
0.5800 EUR |
0.5592 EUR |
0.5800 EUR |
0.5797 EUR |
| 2024-06-16 |
0.6123 EUR |
1,408.9190 EOS |
0.6188 EUR |
0.6101 EUR |
0.6188 EUR |
0.6114 EUR |
| 2024-06-15 |
0.6059 EUR |
263.7366 EOS |
0.6059 EUR |
0.6059 EUR |
0.6059 EUR |
0.6059 EUR |
| 2024-06-14 |
0.6038 EUR |
36,430.0799 EOS |
0.6130 EUR |
0.5932 EUR |
0.6132 EUR |
0.6074 EUR |
| 2024-06-13 |
0.6388 EUR |
3,461.8103 EOS |
0.6407 EUR |
0.6321 EUR |
0.6407 EUR |
0.6321 EUR |
| 2024-06-12 |
0.6490 EUR |
6,324.9387 EOS |
0.6376 EUR |
0.6370 EUR |
0.6554 EUR |
0.6526 EUR |
| 2024-06-11 |
0.6338 EUR |
13,147.4824 EOS |
0.6391 EUR |
0.6182 EUR |
0.6464 EUR |
0.6320 EUR |
| 2024-06-10 |
0.6582 EUR |
1,696.2511 EOS |
0.6584 EUR |
0.6581 EUR |
0.6584 EUR |
0.6581 EUR |
| 2024-06-09 |
0.6571 EUR |
463.3783 EOS |
0.6581 EUR |
0.6530 EUR |
0.6581 EUR |
0.6570 EUR |
| 2024-06-07 |
0.6842 EUR |
7,263.0654 EOS |
0.7330 EUR |
0.6143 EUR |
0.7330 EUR |
0.6728 EUR |
| 2024-06-06 |
0.7315 EUR |
4,127.1360 EOS |
0.7320 EUR |
0.7237 EUR |
0.7348 EUR |
0.7237 EUR |
| 2024-06-05 |
0.7407 EUR |
4,153.3371 EOS |
0.7395 EUR |
0.7390 EUR |
0.7465 EUR |
0.7401 EUR |
| 2024-06-04 |
0.7296 EUR |
251.2479 EOS |
0.7296 EUR |
0.7296 EUR |
0.7296 EUR |
0.7296 EUR |
| 2024-06-03 |
0.7516 EUR |
245.0573 EOS |
0.7516 EUR |
0.7516 EUR |
0.7516 EUR |
0.7516 EUR |
| 2024-06-01 |
0.7458 EUR |
975.5789 EOS |
0.7489 EUR |
0.7418 EUR |
0.7492 EUR |
0.7492 EUR |
| 2024-05-31 |
0.7440 EUR |
876.7910 EOS |
0.7438 EUR |
0.7394 EUR |
0.7502 EUR |
0.7502 EUR |
| 2024-05-30 |
0.7551 EUR |
1,592.0248 EOS |
0.7437 EUR |
0.7437 EUR |
0.7590 EUR |
0.7575 EUR |
| 2024-05-29 |
0.7530 EUR |
1,746.5702 EOS |
0.7559 EUR |
0.7507 EUR |
0.7559 EUR |
0.7551 EUR |
| 2024-05-28 |
0.7448 EUR |
2,865.4522 EOS |
0.7541 EUR |
0.7369 EUR |
0.7543 EUR |
0.7500 EUR |
| 2024-05-27 |
0.7769 EUR |
984.0317 EOS |
0.7712 EUR |
0.7712 EUR |
0.7821 EUR |
0.7755 EUR |
| 2024-05-26 |
0.7734 EUR |
248.2123 EOS |
0.7739 EUR |
0.7610 EUR |
0.7739 EUR |
0.7610 EUR |
| 2024-05-25 |
0.7864 EUR |
1,834.5078 EOS |
0.7902 EUR |
0.7784 EUR |
0.7902 EUR |
0.7805 EUR |
| 2024-05-24 |
0.7610 EUR |
971.5400 EOS |
0.7614 EUR |
0.7602 EUR |
0.7615 EUR |
0.7602 EUR |
| 2024-05-23 |
0.7563 EUR |
8,366.1191 EOS |
0.7809 EUR |
0.7217 EUR |
0.7846 EUR |
0.7577 EUR |
| 2024-05-22 |
0.7865 EUR |
3,727.0667 EOS |
0.7945 EUR |
0.7793 EUR |
0.7945 EUR |
0.7796 EUR |
| 2024-05-21 |
0.8014 EUR |
4,225.8907 EOS |
0.7734 EUR |
0.7734 EUR |
0.8163 EUR |
0.7988 EUR |