Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
43.5000 |
16.3698 EOS |
43.5000 |
43.0000 |
44.0000 |
43.0000 |
| 2024-12-07 |
45.0725 |
63.9812 EOS |
45.0725 |
43.8049 |
46.3400 |
45.0000 |
| 2024-12-06 |
45.0773 |
387.8260 EOS |
45.0773 |
43.8048 |
46.3497 |
46.3400 |
| 2024-12-05 |
38.0600 |
622.9149 EOS |
38.0600 |
30.1400 |
45.9800 |
43.8048 |
| 2024-12-04 |
37.4700 |
579.7785 EOS |
37.4700 |
30.1400 |
44.8000 |
44.8000 |
| 2024-12-03 |
39.2500 |
500.5217 EOS |
39.2500 |
33.5000 |
45.0000 |
40.8048 |
| 2024-12-02 |
37.0900 |
112.6912 EOS |
37.0900 |
34.4001 |
39.7800 |
39.7800 |
| 2024-12-01 |
37.0895 |
1,343.4488 EOS |
37.0895 |
34.4001 |
39.7790 |
37.0000 |
| 2024-11-30 |
37.0895 |
1,421.9357 EOS |
37.0895 |
34.4001 |
39.7790 |
34.4001 |
| 2024-11-29 |
35.8149 |
69.9674 EOS |
35.8149 |
34.0300 |
37.5998 |
34.9700 |
| 2024-11-28 |
34.5205 |
107.2880 EOS |
34.5205 |
31.4412 |
37.5998 |
31.5326 |
| 2024-11-27 |
33.7999 |
152.5504 EOS |
33.7999 |
30.0000 |
37.5998 |
35.9979 |
| 2024-11-26 |
34.4989 |
200.6734 EOS |
34.4989 |
30.0000 |
38.9979 |
34.0300 |
| 2024-11-25 |
35.5145 |
212.5578 EOS |
35.5145 |
32.0300 |
38.9990 |
34.7400 |
| 2024-11-24 |
35.3390 |
856.2815 EOS |
35.3390 |
31.0000 |
39.6780 |
34.7392 |
| 2024-11-23 |
38.0000 |
10.8090 EOS |
38.0000 |
36.0000 |
40.0000 |
39.6777 |
| 2024-11-22 |
35.7206 |
126.5859 EOS |
35.7206 |
31.4412 |
40.0000 |
36.0000 |
| 2024-11-21 |
33.0856 |
0.2604 EOS |
33.0856 |
31.4412 |
34.7300 |
34.7300 |
| 2024-11-20 |
33.0856 |
0.1425 EOS |
33.0856 |
31.4412 |
34.7300 |
31.4412 |
| 2024-11-19 |
32.0828 |
3.1172 EOS |
32.0828 |
30.7156 |
33.4500 |
30.7156 |
| 2024-11-18 |
30.8650 |
47.1867 EOS |
30.8650 |
28.2800 |
33.4500 |
30.7156 |
| 2024-11-17 |
31.3150 |
149.5481 EOS |
31.3150 |
28.2800 |
34.3500 |
30.7156 |
| 2024-11-16 |
35.7000 |
81.6384 EOS |
35.7000 |
30.0000 |
41.4000 |
30.0000 |
| 2024-11-15 |
37.5196 |
4.6981 EOS |
37.5196 |
34.7392 |
40.3000 |
35.4200 |
| 2024-11-14 |
37.9000 |
2.0468 EOS |
37.9000 |
35.0000 |
40.8000 |
40.3000 |
| 2024-11-13 |
34.9247 |
3.2421 EOS |
34.9247 |
29.0000 |
40.8495 |
37.1359 |
| 2024-11-12 |
34.0000 |
81.1065 EOS |
34.0000 |
29.0000 |
39.0000 |
34.3500 |
| 2024-11-11 |
36.0000 |
33.2803 EOS |
36.0000 |
33.0000 |
39.0000 |
34.8000 |
| 2024-11-10 |
31.4608 |
11.4048 EOS |
31.4608 |
29.9215 |
33.0000 |
33.0000 |
| 2024-11-09 |
32.7300 |
2.0304 EOS |
32.7300 |
32.6600 |
32.8000 |
32.8000 |
| 2024-11-08 |
32.6200 |
14.3179 EOS |
32.6200 |
32.4400 |
32.8000 |
32.8000 |
| 2024-11-07 |
29.2950 |
45.7785 EOS |
29.2950 |
27.6000 |
30.9900 |
29.0297 |
| 2024-11-06 |
29.5888 |
1.7667 EOS |
29.5888 |
27.7215 |
31.4560 |
31.4560 |
| 2024-11-05 |
30.6888 |
6.5356 EOS |
30.6888 |
29.9215 |
31.4560 |
29.9215 |
| 2024-11-04 |
30.2280 |
2.7196 EOS |
30.2280 |
29.0000 |
31.4560 |
31.4560 |
| 2024-11-03 |
29.1550 |
72.2850 EOS |
29.1550 |
29.0000 |
29.3100 |
29.3100 |