Identifier on UpBit: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
1,371.2105 KRW |
16,517,437.1685 EOS |
1,443.0000 KRW |
1,315.0000 KRW |
1,452.0000 KRW |
1,343.0000 KRW |
| 2024-03-18 |
1,465.4034 KRW |
9,580,066.0090 EOS |
1,488.0000 KRW |
1,410.0000 KRW |
1,517.0000 KRW |
1,447.0000 KRW |
| 2024-03-17 |
1,433.3070 KRW |
12,006,271.0934 EOS |
1,458.0000 KRW |
1,370.0000 KRW |
1,494.0000 KRW |
1,484.0000 KRW |
| 2024-03-16 |
1,514.9197 KRW |
10,746,204.0640 EOS |
1,548.0000 KRW |
1,437.0000 KRW |
1,571.0000 KRW |
1,455.0000 KRW |
| 2024-03-15 |
1,541.9734 KRW |
20,986,901.1077 EOS |
1,636.0000 KRW |
1,465.0000 KRW |
1,662.0000 KRW |
1,545.0000 KRW |
| 2024-03-14 |
1,650.6074 KRW |
22,618,643.8818 EOS |
1,685.0000 KRW |
1,565.0000 KRW |
1,718.0000 KRW |
1,631.0000 KRW |
| 2024-03-13 |
1,688.4794 KRW |
13,951,251.9966 EOS |
1,682.0000 KRW |
1,650.0000 KRW |
1,724.0000 KRW |
1,685.0000 KRW |
| 2024-03-12 |
1,677.7757 KRW |
18,316,728.4880 EOS |
1,718.0000 KRW |
1,595.0000 KRW |
1,734.0000 KRW |
1,669.0000 KRW |
| 2024-03-11 |
1,679.7264 KRW |
32,643,618.2832 EOS |
1,623.0000 KRW |
1,551.0000 KRW |
1,810.0000 KRW |
1,732.0000 KRW |
| 2024-03-10 |
1,653.1319 KRW |
18,140,024.6270 EOS |
1,685.0000 KRW |
1,592.0000 KRW |
1,716.0000 KRW |
1,612.0000 KRW |
| 2024-03-09 |
1,688.9469 KRW |
15,018,835.9558 EOS |
1,693.0000 KRW |
1,660.0000 KRW |
1,717.0000 KRW |
1,690.0000 KRW |
| 2024-03-08 |
1,759.6710 KRW |
42,294,351.4928 EOS |
1,762.0000 KRW |
1,641.0000 KRW |
1,882.0000 KRW |
1,692.0000 KRW |
| 2024-03-07 |
1,701.0344 KRW |
61,412,697.7954 EOS |
1,509.0000 KRW |
1,499.0000 KRW |
1,905.0000 KRW |
1,715.0000 KRW |
| 2024-03-06 |
1,435.4991 KRW |
21,254,921.9588 EOS |
1,469.0000 KRW |
1,365.0000 KRW |
1,496.0000 KRW |
1,490.0000 KRW |
| 2024-03-05 |
1,557.2871 KRW |
44,045,302.2094 EOS |
1,550.0000 KRW |
1,398.0000 KRW |
1,645.0000 KRW |
1,451.0000 KRW |
| 2024-03-04 |
1,543.5783 KRW |
37,259,655.5152 EOS |
1,489.0000 KRW |
1,464.0000 KRW |
1,608.0000 KRW |
1,542.0000 KRW |
| 2024-03-03 |
1,474.8113 KRW |
27,825,225.1006 EOS |
1,553.0000 KRW |
1,351.0000 KRW |
1,556.0000 KRW |
1,489.0000 KRW |
| 2024-03-02 |
1,405.8704 KRW |
49,873,420.3596 EOS |
1,282.0000 KRW |
1,275.0000 KRW |
1,539.0000 KRW |
1,507.0000 KRW |
| 2024-03-01 |
1,238.5709 KRW |
12,235,910.4384 EOS |
1,212.0000 KRW |
1,208.0000 KRW |
1,261.0000 KRW |
1,260.0000 KRW |
| 2024-02-29 |
1,217.4385 KRW |
26,968,837.5498 EOS |
1,166.0000 KRW |
1,159.0000 KRW |
1,254.0000 KRW |
1,215.0000 KRW |
| 2024-02-28 |
1,164.2277 KRW |
20,540,573.0087 EOS |
1,148.0000 KRW |
1,121.0000 KRW |
1,206.0000 KRW |
1,162.0000 KRW |
| 2024-02-27 |
1,133.2480 KRW |
13,893,638.4026 EOS |
1,115.0000 KRW |
1,107.0000 KRW |
1,152.0000 KRW |
1,148.0000 KRW |