Identifier on UpBit: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1,061.1372 KRW |
13,892,485.5030 EOS |
1,055.0000 KRW |
1,035.0000 KRW |
1,090.0000 KRW |
1,085.0000 KRW |
| 2023-12-07 |
1,050.8460 KRW |
24,225,368.5368 EOS |
1,020.0000 KRW |
1,010.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2023-12-06 |
1,012.9762 KRW |
15,464,004.0665 EOS |
1,015.0000 KRW |
992.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2023-12-05 |
991.3002 KRW |
27,132,401.1038 EOS |
974.0000 KRW |
965.0000 KRW |
1,015.0000 KRW |
1,015.0000 KRW |
| 2023-12-04 |
965.1493 KRW |
20,892,061.3847 EOS |
942.0000 KRW |
940.0000 KRW |
985.0000 KRW |
972.0000 KRW |
| 2023-12-03 |
933.5857 KRW |
5,036,599.8094 EOS |
937.0000 KRW |
924.0000 KRW |
944.0000 KRW |
941.0000 KRW |
| 2023-12-02 |
925.6883 KRW |
3,721,386.9669 EOS |
923.0000 KRW |
920.0000 KRW |
935.0000 KRW |
935.0000 KRW |
| 2023-12-01 |
913.2537 KRW |
4,356,307.3991 EOS |
911.0000 KRW |
904.0000 KRW |
928.0000 KRW |
923.0000 KRW |
| 2023-11-30 |
907.1050 KRW |
4,617,820.9916 EOS |
912.0000 KRW |
902.0000 KRW |
914.0000 KRW |
910.0000 KRW |
| 2023-11-29 |
908.6489 KRW |
5,108,791.1082 EOS |
906.0000 KRW |
901.0000 KRW |
917.0000 KRW |
913.0000 KRW |
| 2023-11-28 |
901.4191 KRW |
5,655,409.1701 EOS |
913.0000 KRW |
885.0000 KRW |
914.0000 KRW |
906.0000 KRW |
| 2023-11-27 |
919.0993 KRW |
6,816,175.9122 EOS |
937.0000 KRW |
897.0000 KRW |
948.0000 KRW |
909.0000 KRW |
| 2023-11-26 |
933.2674 KRW |
5,422,526.0414 EOS |
938.0000 KRW |
917.0000 KRW |
944.0000 KRW |
936.0000 KRW |
| 2023-11-25 |
927.4270 KRW |
5,338,325.3557 EOS |
917.0000 KRW |
914.0000 KRW |
939.0000 KRW |
935.0000 KRW |
| 2023-11-24 |
911.2111 KRW |
5,460,677.5472 EOS |
905.0000 KRW |
901.0000 KRW |
924.0000 KRW |
915.0000 KRW |
| 2023-11-23 |
900.8419 KRW |
6,723,855.1552 EOS |
908.0000 KRW |
887.0000 KRW |
913.0000 KRW |
905.0000 KRW |
| 2023-11-22 |
896.5478 KRW |
7,697,021.6321 EOS |
878.0000 KRW |
876.0000 KRW |
913.0000 KRW |
907.0000 KRW |
| 2023-11-21 |
930.7905 KRW |
9,891,285.3327 EOS |
949.0000 KRW |
888.0000 KRW |
960.0000 KRW |
897.0000 KRW |
| 2023-11-20 |
958.1852 KRW |
6,944,193.6914 EOS |
963.0000 KRW |
941.0000 KRW |
975.0000 KRW |
947.0000 KRW |
| 2023-11-19 |
953.4037 KRW |
3,929,697.4637 EOS |
954.0000 KRW |
937.0000 KRW |
967.0000 KRW |
964.0000 KRW |
| 2023-11-18 |
940.5779 KRW |
6,995,693.6062 EOS |
962.0000 KRW |
912.0000 KRW |
963.0000 KRW |
954.0000 KRW |
| 2023-11-17 |
952.3427 KRW |
9,347,587.5217 EOS |
953.0000 KRW |
927.0000 KRW |
975.0000 KRW |
960.0000 KRW |
| 2023-11-16 |
979.3921 KRW |
17,510,410.5155 EOS |
974.0000 KRW |
936.0000 KRW |
1,005.0000 KRW |
955.0000 KRW |
| 2023-11-15 |
947.7462 KRW |
8,750,176.9461 EOS |
939.0000 KRW |
915.0000 KRW |
977.0000 KRW |
974.0000 KRW |
| 2023-11-14 |
956.8011 KRW |
13,386,819.4690 EOS |
971.0000 KRW |
915.0000 KRW |
983.0000 KRW |
933.0000 KRW |
| 2023-11-13 |
987.6380 KRW |
18,382,936.0703 EOS |
977.0000 KRW |
965.0000 KRW |
1,010.0000 KRW |
974.0000 KRW |
| 2023-11-12 |
968.7062 KRW |
13,221,284.3706 EOS |
970.0000 KRW |
938.0000 KRW |
987.0000 KRW |
980.0000 KRW |
| 2023-11-11 |
965.9145 KRW |
25,187,953.2850 EOS |
951.0000 KRW |
934.0000 KRW |
992.0000 KRW |
972.0000 KRW |
| 2023-11-10 |
925.9307 KRW |
20,859,759.6434 EOS |
918.0000 KRW |
904.0000 KRW |
956.0000 KRW |
952.0000 KRW |
| 2023-11-09 |
931.1547 KRW |
24,718,119.2755 EOS |
936.0000 KRW |
881.0000 KRW |
967.0000 KRW |
902.0000 KRW |
| 2023-11-08 |
926.2161 KRW |
7,728,554.4816 EOS |
920.0000 KRW |
912.0000 KRW |
942.0000 KRW |
939.0000 KRW |
| 2023-11-07 |
918.6946 KRW |
12,778,269.4125 EOS |
933.0000 KRW |
893.0000 KRW |
943.0000 KRW |
920.0000 KRW |
| 2023-11-06 |
914.7143 KRW |
13,007,413.9211 EOS |
909.0000 KRW |
891.0000 KRW |
935.0000 KRW |
934.0000 KRW |
| 2023-11-05 |
914.8922 KRW |
24,607,039.3848 EOS |
886.0000 KRW |
880.0000 KRW |
949.0000 KRW |
909.0000 KRW |
| 2023-11-04 |
880.7595 KRW |
9,165,592.3347 EOS |
873.0000 KRW |
870.0000 KRW |
890.0000 KRW |
889.0000 KRW |
| 2023-11-03 |
864.2649 KRW |
9,632,611.1691 EOS |
883.0000 KRW |
846.0000 KRW |
887.0000 KRW |
877.0000 KRW |
| 2023-11-02 |
883.7196 KRW |
12,603,382.8376 EOS |
891.0000 KRW |
855.0000 KRW |
900.0000 KRW |
880.0000 KRW |
| 2023-11-01 |
860.3462 KRW |
13,488,110.4865 EOS |
868.0000 KRW |
836.0000 KRW |
892.0000 KRW |
887.0000 KRW |
| 2023-10-31 |
859.3461 KRW |
21,314,296.5133 EOS |
852.0000 KRW |
825.0000 KRW |
885.0000 KRW |
866.0000 KRW |
| 2023-10-30 |
841.2717 KRW |
15,486,575.2284 EOS |
854.0000 KRW |
828.0000 KRW |
860.0000 KRW |
847.0000 KRW |
| 2023-10-29 |
857.7123 KRW |
15,624,625.6370 EOS |
856.0000 KRW |
837.0000 KRW |
888.0000 KRW |
860.0000 KRW |
| 2023-10-28 |
850.4420 KRW |
18,484,583.4743 EOS |
817.0000 KRW |
811.0000 KRW |
873.0000 KRW |
854.0000 KRW |
| 2023-10-27 |
811.7715 KRW |
10,900,845.7555 EOS |
809.0000 KRW |
790.0000 KRW |
832.0000 KRW |
818.0000 KRW |
| 2023-10-26 |
812.0571 KRW |
16,401,394.1853 EOS |
802.0000 KRW |
785.0000 KRW |
833.0000 KRW |
810.0000 KRW |
| 2023-10-25 |
799.5886 KRW |
9,797,012.7573 EOS |
797.0000 KRW |
782.0000 KRW |
819.0000 KRW |
801.0000 KRW |
| 2023-10-24 |
793.4768 KRW |
19,483,072.0337 EOS |
790.0000 KRW |
774.0000 KRW |
810.0000 KRW |
796.0000 KRW |
| 2023-10-23 |
767.9067 KRW |
14,110,699.0931 EOS |
756.0000 KRW |
753.0000 KRW |
793.0000 KRW |
786.0000 KRW |
| 2023-10-22 |
748.5203 KRW |
5,958,393.0381 EOS |
758.0000 KRW |
739.0000 KRW |
761.0000 KRW |
754.0000 KRW |
| 2023-10-21 |
749.6461 KRW |
5,129,548.3430 EOS |
742.0000 KRW |
738.0000 KRW |
761.0000 KRW |
757.0000 KRW |
| 2023-10-20 |
741.3216 KRW |
6,548,887.1195 EOS |
728.0000 KRW |
723.0000 KRW |
753.0000 KRW |
743.0000 KRW |