Identifier on UpBit: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1,203.3976 KRW |
2,276,128.3671 EOS |
1,204.0000 KRW |
1,182.0000 KRW |
1,224.0000 KRW |
1,200.0000 KRW |
| 2024-12-21 |
1,263.5174 KRW |
12,782,335.3142 EOS |
1,275.0000 KRW |
1,192.0000 KRW |
1,334.0000 KRW |
1,202.0000 KRW |
| 2024-12-20 |
1,179.6719 KRW |
25,055,403.0279 EOS |
1,238.0000 KRW |
1,075.0000 KRW |
1,292.0000 KRW |
1,273.0000 KRW |
| 2024-12-19 |
1,310.2389 KRW |
15,265,225.2221 EOS |
1,328.0000 KRW |
1,220.0000 KRW |
1,383.0000 KRW |
1,252.0000 KRW |
| 2024-12-18 |
1,434.6058 KRW |
13,537,527.9100 EOS |
1,508.0000 KRW |
1,346.0000 KRW |
1,524.0000 KRW |
1,346.0000 KRW |
| 2024-12-17 |
1,523.6817 KRW |
14,350,096.3754 EOS |
1,500.0000 KRW |
1,475.0000 KRW |
1,578.0000 KRW |
1,495.0000 KRW |
| 2024-12-16 |
1,521.2247 KRW |
9,959,929.0997 EOS |
1,545.0000 KRW |
1,473.0000 KRW |
1,581.0000 KRW |
1,538.0000 KRW |
| 2024-12-15 |
1,521.2874 KRW |
9,448,801.3500 EOS |
1,498.0000 KRW |
1,462.0000 KRW |
1,580.0000 KRW |
1,492.0000 KRW |
| 2024-12-14 |
1,525.3136 KRW |
10,675,329.4814 EOS |
1,578.0000 KRW |
1,464.0000 KRW |
1,580.0000 KRW |
1,489.0000 KRW |
| 2024-12-13 |
1,545.3247 KRW |
10,233,749.7902 EOS |
1,571.0000 KRW |
1,506.0000 KRW |
1,592.0000 KRW |
1,573.0000 KRW |
| 2024-12-12 |
1,584.3859 KRW |
17,283,912.7447 EOS |
1,545.0000 KRW |
1,527.0000 KRW |
1,640.0000 KRW |
1,564.0000 KRW |
| 2024-12-11 |
1,501.2684 KRW |
17,023,997.2148 EOS |
1,492.0000 KRW |
1,405.0000 KRW |
1,576.0000 KRW |
1,535.0000 KRW |
| 2024-12-10 |
1,454.3804 KRW |
30,662,147.8743 EOS |
1,509.0000 KRW |
1,328.0000 KRW |
1,539.0000 KRW |
1,483.0000 KRW |
| 2024-12-09 |
1,622.6617 KRW |
36,556,682.6174 EOS |
1,840.0000 KRW |
1,350.0000 KRW |
1,844.0000 KRW |
1,518.0000 KRW |
| 2024-12-08 |
1,845.3527 KRW |
11,241,416.7688 EOS |
1,873.0000 KRW |
1,796.0000 KRW |
1,907.0000 KRW |
1,835.0000 KRW |
| 2024-12-07 |
1,876.1675 KRW |
10,899,667.1937 EOS |
1,907.0000 KRW |
1,828.0000 KRW |
1,932.0000 KRW |
1,853.0000 KRW |
| 2024-12-06 |
1,878.9223 KRW |
24,922,901.8318 EOS |
1,917.0000 KRW |
1,798.0000 KRW |
1,956.0000 KRW |
1,905.0000 KRW |
| 2024-12-05 |
1,935.8727 KRW |
63,847,325.5055 EOS |
1,872.0000 KRW |
1,759.0000 KRW |
2,132.0000 KRW |
1,926.0000 KRW |
| 2024-12-04 |
2,011.0953 KRW |
160,471,512.3483 EOS |
1,811.0000 KRW |
1,808.0000 KRW |
2,181.0000 KRW |
1,841.0000 KRW |
| 2024-12-03 |
1,548.5284 KRW |
88,988,764.3064 EOS |
1,551.0000 KRW |
900.0000 KRW |
1,750.0000 KRW |
1,588.0000 KRW |
| 2024-12-02 |
1,576.6770 KRW |
65,264,726.7693 EOS |
1,517.0000 KRW |
1,477.0000 KRW |
1,654.0000 KRW |
1,574.0000 KRW |
| 2024-12-01 |
1,428.5390 KRW |
53,001,278.7975 EOS |
1,303.0000 KRW |
1,268.0000 KRW |
1,526.0000 KRW |
1,478.0000 KRW |
| 2024-11-30 |
1,333.5385 KRW |
36,213,415.4857 EOS |
1,316.0000 KRW |
1,274.0000 KRW |
1,394.0000 KRW |
1,303.0000 KRW |
| 2024-11-29 |
1,228.8660 KRW |
35,842,397.6333 EOS |
1,134.0000 KRW |
1,106.0000 KRW |
1,356.0000 KRW |
1,330.0000 KRW |
| 2024-11-28 |
1,124.1836 KRW |
9,082,829.4626 EOS |
1,152.0000 KRW |
1,102.0000 KRW |
1,155.0000 KRW |
1,134.0000 KRW |
| 2024-11-27 |
1,113.5585 KRW |
13,536,701.0326 EOS |
1,112.0000 KRW |
1,076.0000 KRW |
1,139.0000 KRW |
1,135.0000 KRW |
| 2024-11-26 |
1,123.0852 KRW |
19,979,207.3136 EOS |
1,117.0000 KRW |
1,066.0000 KRW |
1,173.0000 KRW |
1,090.0000 KRW |
| 2024-11-25 |
1,142.3133 KRW |
23,617,691.6088 EOS |
1,184.0000 KRW |
1,095.0000 KRW |
1,184.0000 KRW |
1,112.0000 KRW |
| 2024-11-24 |
1,173.1674 KRW |
85,915,001.6158 EOS |
1,065.0000 KRW |
1,055.0000 KRW |
1,283.0000 KRW |
1,181.0000 KRW |
| 2024-11-23 |
1,075.6494 KRW |
50,222,817.6022 EOS |
1,029.0000 KRW |
1,026.0000 KRW |
1,133.0000 KRW |
1,064.0000 KRW |
| 2024-11-22 |
975.4281 KRW |
47,505,558.8459 EOS |
933.0000 KRW |
900.0000 KRW |
1,047.0000 KRW |
1,030.0000 KRW |
| 2024-11-21 |
911.0927 KRW |
17,709,246.7088 EOS |
881.0000 KRW |
863.0000 KRW |
941.0000 KRW |
932.0000 KRW |
| 2024-11-20 |
896.3251 KRW |
12,486,621.8028 EOS |
916.0000 KRW |
865.0000 KRW |
928.0000 KRW |
882.0000 KRW |
| 2024-11-19 |
922.0087 KRW |
11,975,407.5411 EOS |
955.0000 KRW |
895.0000 KRW |
960.0000 KRW |
914.0000 KRW |
| 2024-11-18 |
919.5811 KRW |
22,978,988.6468 EOS |
869.0000 KRW |
865.0000 KRW |
989.0000 KRW |
954.0000 KRW |
| 2024-11-17 |
908.2737 KRW |
20,508,842.6765 EOS |
947.0000 KRW |
854.0000 KRW |
963.0000 KRW |
862.0000 KRW |
| 2024-11-16 |
923.3167 KRW |
83,048,133.1586 EOS |
825.0000 KRW |
817.0000 KRW |
1,030.0000 KRW |
938.0000 KRW |
| 2024-11-15 |
811.3003 KRW |
26,989,513.8348 EOS |
777.0000 KRW |
772.0000 KRW |
848.0000 KRW |
814.0000 KRW |
| 2024-11-14 |
780.3304 KRW |
11,268,181.1222 EOS |
778.0000 KRW |
751.0000 KRW |
809.0000 KRW |
793.0000 KRW |
| 2024-11-13 |
787.6654 KRW |
11,285,587.9067 EOS |
820.0000 KRW |
760.0000 KRW |
831.0000 KRW |
780.0000 KRW |
| 2024-11-12 |
801.1168 KRW |
23,766,945.2528 EOS |
817.0000 KRW |
758.0000 KRW |
854.9000 KRW |
809.0000 KRW |
| 2024-11-11 |
788.6156 KRW |
21,981,057.7244 EOS |
802.0000 KRW |
761.0000 KRW |
819.0000 KRW |
803.0000 KRW |
| 2024-11-10 |
781.0540 KRW |
79,479,766.7931 EOS |
675.0000 KRW |
670.0000 KRW |
854.0000 KRW |
825.0000 KRW |
| 2024-11-09 |
657.8122 KRW |
4,294,377.4562 EOS |
662.0000 KRW |
649.0000 KRW |
665.0000 KRW |
660.0000 KRW |
| 2024-11-08 |
647.3712 KRW |
3,945,415.1927 EOS |
642.0000 KRW |
636.0000 KRW |
660.0000 KRW |
658.0000 KRW |
| 2024-11-07 |
635.1936 KRW |
4,949,395.8013 EOS |
628.0000 KRW |
622.0000 KRW |
647.0000 KRW |
637.0000 KRW |
| 2024-11-06 |
612.1957 KRW |
7,175,464.2689 EOS |
589.0000 KRW |
588.0000 KRW |
625.0000 KRW |
620.0000 KRW |
| 2024-11-05 |
582.5864 KRW |
2,540,703.7905 EOS |
569.0000 KRW |
568.0000 KRW |
594.0000 KRW |
592.0000 KRW |
| 2024-11-04 |
573.2510 KRW |
3,625,118.9799 EOS |
580.0000 KRW |
559.0000 KRW |
585.0000 KRW |
568.0000 KRW |
| 2024-11-03 |
583.1745 KRW |
6,153,370.9457 EOS |
600.0000 KRW |
567.4000 KRW |
602.0000 KRW |
584.0000 KRW |