Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
30.2280 |
6.6088 EOS |
30.2280 |
29.0000 |
31.4560 |
29.0000 |
| 2024-11-01 |
29.8169 |
12.7522 EOS |
29.8169 |
28.1738 |
31.4600 |
31.4600 |
| 2024-10-31 |
29.6008 |
63.4101 EOS |
29.6008 |
27.7415 |
31.4600 |
28.7415 |
| 2024-10-30 |
29.9215 |
11.6308 EOS |
29.9215 |
29.9215 |
29.9215 |
29.9215 |
| 2024-10-29 |
30.5300 |
14.4806 EOS |
30.5300 |
29.6000 |
31.4600 |
31.4600 |
| 2024-10-28 |
30.6908 |
2.5132 EOS |
30.6908 |
29.9215 |
31.4600 |
31.4600 |
| 2024-10-27 |
29.9215 |
0.0244 EOS |
29.9215 |
29.9215 |
29.9215 |
29.9215 |
| 2024-10-26 |
30.6428 |
17.2651 EOS |
30.6428 |
29.8000 |
31.4856 |
31.4856 |
| 2024-10-25 |
31.1006 |
0.8563 EOS |
31.1006 |
30.7156 |
31.4856 |
31.4856 |
| 2024-10-24 |
30.7156 |
0.0000 EOS |
30.7156 |
30.7156 |
30.7156 |
30.7156 |
| 2024-10-23 |
30.3648 |
0.5391 EOS |
30.3648 |
29.0297 |
31.7000 |
29.0297 |
| 2024-10-22 |
28.9211 |
18.9482 EOS |
28.9211 |
27.1265 |
30.7156 |
27.1500 |
| 2024-10-21 |
30.0869 |
9.8084 EOS |
30.0869 |
28.1738 |
32.0000 |
29.9215 |
| 2024-10-20 |
30.1939 |
4.7421 EOS |
30.1939 |
28.4563 |
31.9315 |
28.4563 |
| 2024-10-19 |
29.2281 |
3.8346 EOS |
29.2281 |
28.4563 |
30.0000 |
30.0000 |
| 2024-10-18 |
28.2917 |
21.8377 EOS |
28.2917 |
27.1265 |
29.4569 |
28.4563 |
| 2024-10-17 |
27.1429 |
0.1117 EOS |
27.1429 |
27.1266 |
27.1592 |
27.1592 |
| 2024-10-16 |
26.6000 |
20.0000 EOS |
26.6000 |
26.6000 |
26.6000 |
26.6000 |
| 2024-10-15 |
29.0000 |
0.0000 EOS |
29.0000 |
29.0000 |
29.0000 |
29.0000 |
| 2024-10-14 |
29.0000 |
0.0000 EOS |
29.0000 |
29.0000 |
29.0000 |
29.0000 |
| 2024-10-13 |
27.8000 |
0.7504 EOS |
27.8000 |
26.6000 |
29.0000 |
26.6000 |
| 2024-10-12 |
27.8000 |
0.9846 EOS |
27.8000 |
26.6000 |
29.0000 |
29.0000 |
| 2024-10-11 |
26.2574 |
0.2140 EOS |
26.2574 |
26.1805 |
26.3343 |
26.3343 |
| 2024-10-10 |
26.8112 |
0.0307 EOS |
26.8112 |
26.0101 |
27.6123 |
26.0101 |
| 2024-10-09 |
28.2315 |
0.0564 EOS |
28.2315 |
27.7215 |
28.7415 |
27.7215 |
| 2024-10-08 |
29.5148 |
0.0109 EOS |
29.5148 |
29.0297 |
30.0000 |
29.0297 |
| 2024-10-07 |
29.8461 |
1.8817 EOS |
29.8461 |
29.0000 |
30.6922 |
30.6922 |
| 2024-10-06 |
28.4563 |
0.0000 EOS |
28.4563 |
28.4563 |
28.4563 |
28.4563 |
| 2024-10-05 |
28.4563 |
0.0000 EOS |
28.4563 |
28.4563 |
28.4563 |
28.4563 |
| 2024-10-04 |
28.7281 |
0.0191 EOS |
28.7281 |
28.4563 |
29.0000 |
28.4563 |
| 2024-10-03 |
29.4608 |
0.0418 EOS |
29.4608 |
29.0000 |
29.9215 |
29.0000 |