Identifier on UpBit: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
1,091.8956 KRW |
9,833,121.8754 EOS |
1,102.0000 KRW |
1,063.0000 KRW |
1,118.0000 KRW |
1,115.0000 KRW |
| 2024-02-25 |
1,096.2134 KRW |
5,820,427.1104 EOS |
1,108.0000 KRW |
1,083.0000 KRW |
1,109.0000 KRW |
1,103.0000 KRW |
| 2024-02-24 |
1,120.0598 KRW |
12,189,474.2771 EOS |
1,118.0000 KRW |
1,094.0000 KRW |
1,147.0000 KRW |
1,104.0000 KRW |
| 2024-02-23 |
1,140.1689 KRW |
25,911,563.5194 EOS |
1,082.0000 KRW |
1,063.0000 KRW |
1,230.0000 KRW |
1,124.0000 KRW |
| 2024-02-22 |
1,068.8048 KRW |
5,712,508.9464 EOS |
1,068.0000 KRW |
1,049.0000 KRW |
1,090.0000 KRW |
1,081.0000 KRW |
| 2024-02-21 |
1,068.2285 KRW |
7,871,442.0588 EOS |
1,104.0000 KRW |
1,040.0000 KRW |
1,104.0000 KRW |
1,060.0000 KRW |
| 2024-02-20 |
1,091.6655 KRW |
11,276,795.6275 EOS |
1,097.0000 KRW |
1,056.0000 KRW |
1,113.0000 KRW |
1,105.0000 KRW |
| 2024-02-19 |
1,080.1204 KRW |
5,532,981.4382 EOS |
1,075.0000 KRW |
1,067.0000 KRW |
1,096.0000 KRW |
1,096.0000 KRW |
| 2024-02-18 |
1,069.5100 KRW |
5,010,843.2608 EOS |
1,064.0000 KRW |
1,054.0000 KRW |
1,083.0000 KRW |
1,072.0000 KRW |
| 2024-02-17 |
1,049.4831 KRW |
6,339,792.4157 EOS |
1,060.0000 KRW |
1,025.0000 KRW |
1,070.0000 KRW |
1,062.0000 KRW |
| 2024-02-16 |
1,062.8216 KRW |
7,136,820.7788 EOS |
1,058.0000 KRW |
1,041.0000 KRW |
1,078.0000 KRW |
1,055.0000 KRW |
| 2024-02-15 |
1,054.1063 KRW |
15,651,842.3520 EOS |
1,025.0000 KRW |
1,024.0000 KRW |
1,076.0000 KRW |
1,057.0000 KRW |
| 2024-02-14 |
1,012.6109 KRW |
6,317,220.3775 EOS |
999.0000 KRW |
991.8000 KRW |
1,027.0000 KRW |
1,024.0000 KRW |
| 2024-02-13 |
1,003.7535 KRW |
5,531,524.1220 EOS |
1,011.0000 KRW |
986.2000 KRW |
1,017.0000 KRW |
998.5000 KRW |
| 2024-02-12 |
994.5267 KRW |
6,544,287.3524 EOS |
993.1000 KRW |
977.5000 KRW |
1,017.0000 KRW |
1,010.0000 KRW |
| 2024-02-11 |
999.2233 KRW |
5,617,625.4132 EOS |
994.0000 KRW |
986.9000 KRW |
1,014.0000 KRW |
992.0000 KRW |
| 2024-02-10 |
995.7438 KRW |
4,623,134.0768 EOS |
1,004.0000 KRW |
977.0000 KRW |
1,007.0000 KRW |
993.2000 KRW |
| 2024-02-09 |
1,001.8758 KRW |
5,621,212.0963 EOS |
985.9000 KRW |
984.3000 KRW |
1,018.0000 KRW |
1,004.0000 KRW |
| 2024-02-08 |
983.1898 KRW |
4,224,435.1680 EOS |
978.4000 KRW |
975.9000 KRW |
990.2000 KRW |
984.9000 KRW |
| 2024-02-07 |
973.2036 KRW |
2,690,134.5747 EOS |
977.0000 KRW |
965.4000 KRW |
984.0000 KRW |
982.6000 KRW |
| 2024-02-06 |
984.8831 KRW |
3,991,435.2393 EOS |
978.0000 KRW |
977.5000 KRW |
993.0000 KRW |
980.1000 KRW |
| 2024-02-05 |
966.7379 KRW |
3,509,828.1413 EOS |
961.2000 KRW |
948.0000 KRW |
977.3000 KRW |
972.8000 KRW |
| 2024-02-04 |
976.4788 KRW |
3,029,577.4538 EOS |
996.5000 KRW |
963.0000 KRW |
996.5000 KRW |
967.5000 KRW |
| 2024-02-03 |
987.9389 KRW |
2,673,817.8115 EOS |
980.9000 KRW |
976.3000 KRW |
1,005.0000 KRW |
997.0000 KRW |
| 2024-02-02 |
968.4183 KRW |
2,938,262.3914 EOS |
965.5000 KRW |
956.9000 KRW |
982.5000 KRW |
980.5000 KRW |
| 2024-02-01 |
951.5854 KRW |
3,090,276.9945 EOS |
953.3000 KRW |
934.0000 KRW |
966.0000 KRW |
966.0000 KRW |
| 2024-01-31 |
955.8539 KRW |
4,365,619.9767 EOS |
965.2000 KRW |
939.7000 KRW |
970.0000 KRW |
953.5000 KRW |
| 2024-01-30 |
977.5527 KRW |
3,852,527.2760 EOS |
981.0000 KRW |
962.0000 KRW |
988.2000 KRW |
963.6000 KRW |
| 2024-01-29 |
973.8851 KRW |
3,452,677.0842 EOS |
977.0000 KRW |
958.0000 KRW |
986.9000 KRW |
980.0000 KRW |
| 2024-01-28 |
993.5337 KRW |
5,900,771.5234 EOS |
980.0000 KRW |
969.6000 KRW |
1,010.0000 KRW |
975.0000 KRW |
| 2024-01-27 |
968.8960 KRW |
2,626,646.2494 EOS |
971.0000 KRW |
958.0000 KRW |
983.0000 KRW |
979.0000 KRW |
| 2024-01-26 |
961.2174 KRW |
4,336,810.2269 EOS |
950.0000 KRW |
942.0000 KRW |
976.0000 KRW |
971.0000 KRW |
| 2024-01-25 |
941.2115 KRW |
3,677,846.9077 EOS |
949.0000 KRW |
931.0000 KRW |
957.0000 KRW |
953.0000 KRW |
| 2024-01-24 |
935.6487 KRW |
4,804,927.5322 EOS |
942.0000 KRW |
923.0000 KRW |
950.0000 KRW |
949.0000 KRW |
| 2024-01-23 |
928.4251 KRW |
9,737,454.9009 EOS |
957.0000 KRW |
895.0000 KRW |
974.0000 KRW |
939.0000 KRW |
| 2024-01-22 |
969.7658 KRW |
7,011,916.8501 EOS |
995.0000 KRW |
943.0000 KRW |
1,000.0000 KRW |
960.0000 KRW |
| 2024-01-21 |
1,003.9394 KRW |
2,306,092.4848 EOS |
1,005.0000 KRW |
996.0000 KRW |
1,015.0000 KRW |
998.0000 KRW |
| 2024-01-20 |
992.6967 KRW |
3,197,144.7904 EOS |
1,005.0000 KRW |
984.0000 KRW |
1,005.0000 KRW |
1,005.0000 KRW |
| 2024-01-19 |
980.6927 KRW |
7,717,726.0829 EOS |
996.0000 KRW |
949.0000 KRW |
1,000.0000 KRW |
996.0000 KRW |
| 2024-01-18 |
1,017.9257 KRW |
6,598,018.5615 EOS |
1,050.0000 KRW |
988.0000 KRW |
1,050.0000 KRW |
998.0000 KRW |
| 2024-01-17 |
1,047.2149 KRW |
5,542,410.4449 EOS |
1,065.0000 KRW |
1,030.0000 KRW |
1,070.0000 KRW |
1,045.0000 KRW |
| 2024-01-16 |
1,065.1766 KRW |
8,759,149.4511 EOS |
1,070.0000 KRW |
1,040.0000 KRW |
1,085.0000 KRW |
1,065.0000 KRW |
| 2024-01-15 |
1,063.4415 KRW |
8,975,440.6314 EOS |
1,025.0000 KRW |
1,020.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
| 2024-01-14 |
1,045.8066 KRW |
5,017,482.9796 EOS |
1,055.0000 KRW |
1,035.0000 KRW |
1,055.0000 KRW |
1,035.0000 KRW |
| 2024-01-13 |
1,049.3691 KRW |
9,087,833.6671 EOS |
1,070.0000 KRW |
1,015.0000 KRW |
1,075.0000 KRW |
1,055.0000 KRW |
| 2024-01-12 |
1,080.0611 KRW |
17,435,393.7744 EOS |
1,080.0000 KRW |
1,030.0000 KRW |
1,115.0000 KRW |
1,045.0000 KRW |
| 2024-01-11 |
1,069.2539 KRW |
29,725,601.0405 EOS |
1,025.0000 KRW |
1,010.0000 KRW |
1,125.0000 KRW |
1,075.0000 KRW |
| 2024-01-10 |
975.2919 KRW |
15,671,186.9459 EOS |
955.0000 KRW |
928.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2024-01-09 |
957.2060 KRW |
11,453,995.1284 EOS |
991.0000 KRW |
920.0000 KRW |
996.0000 KRW |
946.0000 KRW |