Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
36.7087 |
50.1133 EOS |
36.7087 |
35.1231 |
38.2942 |
38.2942 |
| 2025-01-26 |
33.9758 |
14.5626 EOS |
33.9758 |
32.1604 |
35.7912 |
35.1231 |
| 2025-01-25 |
35.0364 |
29.4660 EOS |
35.0364 |
32.1604 |
37.9123 |
32.1604 |
| 2025-01-24 |
35.2652 |
58.5080 EOS |
35.2652 |
34.7392 |
35.7912 |
35.4200 |
| 2025-01-23 |
35.2392 |
1.0414 EOS |
35.2392 |
34.7392 |
35.7392 |
34.7392 |
| 2025-01-22 |
37.7757 |
457.3809 EOS |
37.7757 |
32.0000 |
43.5514 |
35.4000 |
| 2025-01-21 |
37.3900 |
57.3922 EOS |
37.3900 |
34.8000 |
39.9800 |
34.8000 |
| 2025-01-20 |
37.0106 |
136.2594 EOS |
37.0106 |
34.0412 |
39.9800 |
34.8000 |
| 2025-01-19 |
37.0661 |
130.7566 EOS |
37.0661 |
33.1322 |
41.0000 |
40.8495 |
| 2025-01-18 |
36.5606 |
11.2532 EOS |
36.5606 |
33.1322 |
39.9890 |
34.7392 |
| 2025-01-17 |
37.5550 |
48.8340 EOS |
37.5550 |
35.1200 |
39.9900 |
39.9900 |
| 2025-01-16 |
37.5550 |
121.2967 EOS |
37.5550 |
35.1200 |
39.9900 |
35.1200 |
| 2025-01-15 |
37.5500 |
107.8368 EOS |
37.5500 |
35.1000 |
40.0000 |
36.0000 |
| 2025-01-14 |
40.0000 |
61.2617 EOS |
40.0000 |
40.0000 |
40.0000 |
40.0000 |
| 2025-01-13 |
37.7945 |
207.5248 EOS |
37.7945 |
34.7396 |
40.8495 |
40.0000 |
| 2025-01-12 |
37.7945 |
376.5317 EOS |
37.7945 |
34.7396 |
40.8495 |
38.9043 |
| 2025-01-11 |
37.3696 |
222.6830 EOS |
37.3696 |
34.7392 |
40.0000 |
39.9900 |
| 2025-01-10 |
39.9991 |
3.1798 EOS |
39.9991 |
39.9982 |
40.0000 |
39.9982 |
| 2025-01-09 |
37.5000 |
0.5615 EOS |
37.5000 |
35.0000 |
40.0000 |
40.0000 |
| 2025-01-08 |
36.0679 |
5.7482 EOS |
36.0679 |
35.0000 |
37.1359 |
35.0000 |
| 2025-01-07 |
37.9247 |
2.3081 EOS |
37.9247 |
35.0000 |
40.8495 |
36.0000 |
| 2025-01-06 |
35.0000 |
5.9708 EOS |
35.0000 |
35.0000 |
35.0000 |
35.0000 |
| 2025-01-05 |
34.0758 |
7.3091 EOS |
34.0758 |
32.1604 |
35.9912 |
35.9912 |
| 2025-01-04 |
37.3138 |
55.7232 EOS |
37.3138 |
32.1604 |
42.4673 |
35.4000 |
| 2025-01-03 |
37.0206 |
0.6024 EOS |
37.0206 |
34.0412 |
40.0000 |
35.0000 |
| 2025-01-02 |
36.9822 |
96.6633 EOS |
36.9822 |
32.6100 |
41.3545 |
40.0000 |
| 2025-01-01 |
32.7356 |
2.5516 EOS |
32.7356 |
31.4412 |
34.0300 |
33.0000 |
| 2024-12-31 |
32.6356 |
140.9118 EOS |
32.6356 |
31.2412 |
34.0300 |
31.4412 |
| 2024-12-30 |
34.3650 |
15.0531 EOS |
34.3650 |
34.0000 |
34.7300 |
34.7300 |
| 2024-12-29 |
32.8150 |
0.3663 EOS |
32.8150 |
31.6000 |
34.0300 |
31.6000 |
| 2024-12-28 |
34.0300 |
0.2819 EOS |
34.0300 |
34.0300 |
34.0300 |
34.0300 |
| 2024-12-27 |
32.9211 |
71.6887 EOS |
32.9211 |
31.1121 |
34.7300 |
34.0300 |
| 2024-12-26 |
32.9321 |
34.7906 EOS |
32.9321 |
31.1121 |
34.7521 |
31.1121 |
| 2024-12-25 |
31.4412 |
0.0140 EOS |
31.4412 |
31.4412 |
31.4412 |
31.4412 |
| 2024-12-24 |
34.5150 |
0.2140 EOS |
34.5150 |
34.0300 |
35.0000 |
35.0000 |
| 2024-12-23 |
31.8122 |
49.0827 EOS |
31.8122 |
31.1121 |
32.5123 |
31.1121 |
| 2024-12-22 |
31.8122 |
49.0827 EOS |
31.8122 |
31.1121 |
32.5123 |
31.1121 |
| 2024-12-21 |
33.9612 |
0.1011 EOS |
33.9612 |
32.5123 |
35.4100 |
35.4100 |
| 2024-12-20 |
32.5612 |
20.2674 EOS |
32.5612 |
32.5123 |
32.6100 |
32.5123 |
| 2024-12-19 |
33.9662 |
11.3370 EOS |
33.9662 |
32.5123 |
35.4200 |
32.5123 |
| 2024-12-18 |
34.7562 |
6.1364 EOS |
34.7562 |
32.5123 |
37.0000 |
32.5123 |
| 2024-12-17 |
35.6179 |
1.3010 EOS |
35.6179 |
34.1000 |
37.1359 |
34.1000 |
| 2024-12-16 |
38.5679 |
0.7608 EOS |
38.5679 |
37.1359 |
40.0000 |
37.1359 |
| 2024-12-15 |
41.5655 |
6.5256 EOS |
41.5655 |
37.1359 |
45.9951 |
37.7260 |
| 2024-12-14 |
42.9024 |
0.2663 EOS |
42.9024 |
42.0000 |
43.8048 |
42.0000 |
| 2024-12-13 |
45.0724 |
1.5226 EOS |
45.0724 |
43.8048 |
46.3400 |
43.8048 |
| 2024-12-12 |
41.5000 |
55.8616 EOS |
41.5000 |
40.0000 |
43.0000 |
43.0000 |
| 2024-12-11 |
38.9043 |
0.0000 EOS |
38.9043 |
38.9043 |
38.9043 |
38.9043 |
| 2024-12-10 |
41.0000 |
12.8723 EOS |
41.0000 |
38.0000 |
44.0000 |
38.0000 |
| 2024-12-09 |
43.3750 |
30.7893 EOS |
43.3750 |
42.7500 |
44.0000 |
42.7500 |