Identifier on UpBit: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
1,117.6722 KRW |
6,144,180.3455 EOS |
1,117.0000 KRW |
1,094.0000 KRW |
1,144.0000 KRW |
1,114.0000 KRW |
| 2024-05-07 |
1,137.4455 KRW |
4,714,273.8140 EOS |
1,149.0000 KRW |
1,112.0000 KRW |
1,155.0000 KRW |
1,116.0000 KRW |
| 2024-05-06 |
1,167.1346 KRW |
5,863,483.8899 EOS |
1,158.0000 KRW |
1,147.0000 KRW |
1,189.0000 KRW |
1,149.0000 KRW |
| 2024-05-05 |
1,150.6855 KRW |
3,276,959.4658 EOS |
1,155.0000 KRW |
1,135.0000 KRW |
1,167.0000 KRW |
1,160.0000 KRW |
| 2024-05-04 |
1,165.8153 KRW |
6,307,670.0697 EOS |
1,175.0000 KRW |
1,151.0000 KRW |
1,184.0000 KRW |
1,155.0000 KRW |
| 2024-05-03 |
1,160.3375 KRW |
7,352,820.0728 EOS |
1,148.0000 KRW |
1,134.0000 KRW |
1,187.0000 KRW |
1,181.0000 KRW |
| 2024-05-02 |
1,122.5202 KRW |
6,874,514.7022 EOS |
1,118.0000 KRW |
1,077.0000 KRW |
1,173.0000 KRW |
1,160.0000 KRW |
| 2024-05-01 |
1,056.1897 KRW |
15,305,697.7449 EOS |
1,090.0000 KRW |
1,007.0000 KRW |
1,120.0000 KRW |
1,118.0000 KRW |
| 2024-04-30 |
1,138.3631 KRW |
27,192,135.0024 EOS |
1,153.0000 KRW |
1,065.0000 KRW |
1,204.0000 KRW |
1,095.0000 KRW |
| 2024-04-29 |
1,127.2852 KRW |
9,280,634.0625 EOS |
1,133.0000 KRW |
1,103.0000 KRW |
1,156.0000 KRW |
1,154.0000 KRW |
| 2024-04-28 |
1,165.6524 KRW |
7,427,397.8038 EOS |
1,163.0000 KRW |
1,133.0000 KRW |
1,190.0000 KRW |
1,139.0000 KRW |
| 2024-04-27 |
1,179.9951 KRW |
7,523,492.8114 EOS |
1,199.0000 KRW |
1,158.0000 KRW |
1,206.0000 KRW |
1,166.0000 KRW |
| 2024-04-26 |
1,177.2383 KRW |
24,545,470.6346 EOS |
1,214.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,198.0000 KRW |
| 2024-04-25 |
1,296.0256 KRW |
133,090,981.4323 EOS |
1,201.0000 KRW |
1,191.0000 KRW |
1,400.0000 KRW |
1,222.0000 KRW |
| 2024-04-24 |
1,229.6741 KRW |
11,252,841.7454 EOS |
1,211.0000 KRW |
1,190.0000 KRW |
1,266.0000 KRW |
1,193.0000 KRW |
| 2024-04-23 |
1,218.4555 KRW |
5,923,121.3917 EOS |
1,233.0000 KRW |
1,204.0000 KRW |
1,248.0000 KRW |
1,212.0000 KRW |
| 2024-04-22 |
1,211.2659 KRW |
6,531,158.5915 EOS |
1,189.0000 KRW |
1,183.0000 KRW |
1,255.0000 KRW |
1,233.0000 KRW |
| 2024-04-21 |
1,198.5959 KRW |
7,313,063.4574 EOS |
1,204.0000 KRW |
1,173.0000 KRW |
1,217.0000 KRW |
1,190.0000 KRW |
| 2024-04-20 |
1,172.0356 KRW |
7,634,889.8933 EOS |
1,137.0000 KRW |
1,131.0000 KRW |
1,215.0000 KRW |
1,204.0000 KRW |
| 2024-04-19 |
1,116.2716 KRW |
19,267,595.7384 EOS |
1,120.0000 KRW |
1,046.0000 KRW |
1,164.0000 KRW |
1,130.0000 KRW |
| 2024-04-18 |
1,088.7904 KRW |
10,862,315.6688 EOS |
1,092.0000 KRW |
1,057.0000 KRW |
1,127.0000 KRW |
1,124.0000 KRW |
| 2024-04-17 |
1,097.8071 KRW |
11,653,316.0711 EOS |
1,124.0000 KRW |
1,065.0000 KRW |
1,134.0000 KRW |
1,091.0000 KRW |
| 2024-04-16 |
1,117.3598 KRW |
14,539,947.8014 EOS |
1,149.0000 KRW |
1,082.0000 KRW |
1,154.0000 KRW |
1,127.0000 KRW |
| 2024-04-15 |
1,166.8961 KRW |
28,307,046.8598 EOS |
1,168.0000 KRW |
1,095.0000 KRW |
1,222.0000 KRW |
1,147.0000 KRW |
| 2024-04-14 |
1,114.7786 KRW |
26,812,105.6852 EOS |
1,115.0000 KRW |
1,070.0000 KRW |
1,157.0000 KRW |
1,113.0000 KRW |
| 2024-04-13 |
1,228.9491 KRW |
34,359,238.5546 EOS |
1,397.0000 KRW |
1,013.0000 KRW |
1,397.0000 KRW |
1,092.0000 KRW |
| 2024-04-12 |
1,535.3825 KRW |
29,246,588.2645 EOS |
1,609.0000 KRW |
1,355.0000 KRW |
1,649.0000 KRW |
1,380.0000 KRW |
| 2024-04-11 |
1,568.3629 KRW |
17,348,511.1735 EOS |
1,516.0000 KRW |
1,500.0000 KRW |
1,625.0000 KRW |
1,601.0000 KRW |
| 2024-04-10 |
1,510.4822 KRW |
11,398,629.0036 EOS |
1,535.0000 KRW |
1,455.0000 KRW |
1,554.0000 KRW |
1,508.0000 KRW |
| 2024-04-09 |
1,578.4574 KRW |
19,429,761.5820 EOS |
1,568.0000 KRW |
1,531.0000 KRW |
1,627.0000 KRW |
1,534.0000 KRW |
| 2024-04-08 |
1,546.5088 KRW |
14,877,723.5523 EOS |
1,475.0000 KRW |
1,442.0000 KRW |
1,623.0000 KRW |
1,573.0000 KRW |
| 2024-04-07 |
1,475.6233 KRW |
2,573,682.9828 EOS |
1,466.0000 KRW |
1,465.0000 KRW |
1,491.0000 KRW |
1,478.0000 KRW |
| 2024-04-06 |
1,451.3079 KRW |
2,140,584.7029 EOS |
1,437.0000 KRW |
1,431.0000 KRW |
1,467.0000 KRW |
1,465.0000 KRW |
| 2024-04-05 |
1,426.1171 KRW |
4,081,477.5844 EOS |
1,444.0000 KRW |
1,392.0000 KRW |
1,453.0000 KRW |
1,445.0000 KRW |
| 2024-04-04 |
1,418.0418 KRW |
5,598,462.9567 EOS |
1,396.0000 KRW |
1,378.0000 KRW |
1,452.0000 KRW |
1,440.0000 KRW |
| 2024-04-03 |
1,412.2617 KRW |
4,998,406.7077 EOS |
1,423.0000 KRW |
1,371.0000 KRW |
1,440.0000 KRW |
1,400.0000 KRW |
| 2024-04-02 |
1,431.8020 KRW |
8,479,258.0983 EOS |
1,494.0000 KRW |
1,396.0000 KRW |
1,494.0000 KRW |
1,431.0000 KRW |
| 2024-04-01 |
1,519.3506 KRW |
8,658,675.8766 EOS |
1,559.0000 KRW |
1,470.0000 KRW |
1,580.0000 KRW |
1,498.0000 KRW |
| 2024-03-31 |
1,552.0324 KRW |
4,373,535.2279 EOS |
1,544.0000 KRW |
1,536.0000 KRW |
1,569.0000 KRW |
1,562.0000 KRW |
| 2024-03-30 |
1,558.3663 KRW |
5,155,786.2500 EOS |
1,580.0000 KRW |
1,540.0000 KRW |
1,582.0000 KRW |
1,540.0000 KRW |
| 2024-03-29 |
1,584.0683 KRW |
15,778,606.7495 EOS |
1,565.0000 KRW |
1,544.0000 KRW |
1,617.0000 KRW |
1,562.0000 KRW |
| 2024-03-28 |
1,525.7180 KRW |
8,397,981.8436 EOS |
1,528.0000 KRW |
1,488.0000 KRW |
1,596.0000 KRW |
1,571.0000 KRW |
| 2024-03-27 |
1,529.5033 KRW |
10,642,619.2693 EOS |
1,557.0000 KRW |
1,481.0000 KRW |
1,574.0000 KRW |
1,524.0000 KRW |
| 2024-03-26 |
1,540.6811 KRW |
11,590,628.9820 EOS |
1,521.0000 KRW |
1,512.0000 KRW |
1,568.0000 KRW |
1,554.0000 KRW |
| 2024-03-25 |
1,514.0294 KRW |
6,951,892.8119 EOS |
1,509.0000 KRW |
1,495.0000 KRW |
1,538.0000 KRW |
1,525.0000 KRW |
| 2024-03-24 |
1,498.1616 KRW |
7,723,437.0435 EOS |
1,510.0000 KRW |
1,482.0000 KRW |
1,519.0000 KRW |
1,515.0000 KRW |
| 2024-03-23 |
1,487.3429 KRW |
9,974,805.0429 EOS |
1,438.0000 KRW |
1,421.0000 KRW |
1,540.0000 KRW |
1,527.0000 KRW |
| 2024-03-22 |
1,434.8504 KRW |
6,738,896.8184 EOS |
1,474.0000 KRW |
1,389.0000 KRW |
1,481.0000 KRW |
1,436.0000 KRW |
| 2024-03-21 |
1,468.3667 KRW |
8,084,564.1044 EOS |
1,474.0000 KRW |
1,432.0000 KRW |
1,497.0000 KRW |
1,475.0000 KRW |
| 2024-03-20 |
1,382.1272 KRW |
11,775,393.0576 EOS |
1,356.0000 KRW |
1,304.0000 KRW |
1,488.0000 KRW |
1,478.0000 KRW |