Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
31.1418 |
265.7453 EOS |
31.1418 |
27.8942 |
34.3894 |
32.0747 |
| 2023-09-29 |
32.1530 |
5.9477 EOS |
32.1530 |
29.9115 |
34.3944 |
33.0491 |
| 2023-09-28 |
29.5049 |
24.1686 EOS |
29.5049 |
28.5000 |
30.5097 |
30.5097 |
| 2023-09-27 |
31.7778 |
35.2363 EOS |
31.7778 |
28.0000 |
35.5556 |
29.6146 |
| 2023-09-26 |
33.0038 |
72.5353 EOS |
33.0038 |
28.0000 |
38.0076 |
30.2069 |
| 2023-09-25 |
32.1406 |
87.9771 EOS |
32.1406 |
26.2737 |
38.0076 |
33.7151 |
| 2023-09-24 |
36.1534 |
0.0050 EOS |
36.1534 |
36.1534 |
36.1534 |
36.1534 |
| 2023-09-23 |
37.2461 |
0.0000 EOS |
37.2461 |
37.2461 |
37.2461 |
37.2461 |
| 2023-09-22 |
37.2461 |
0.0000 EOS |
37.2461 |
37.2461 |
37.2461 |
37.2461 |
| 2023-09-21 |
36.5198 |
1.4269 EOS |
36.5198 |
35.4200 |
37.6195 |
36.1534 |
| 2023-09-20 |
35.7324 |
558.2372 EOS |
35.7324 |
31.1245 |
40.3402 |
35.4200 |
| 2023-09-19 |
30.7235 |
6.8821 EOS |
30.7235 |
26.0129 |
35.4340 |
26.0129 |
| 2023-09-18 |
33.6259 |
7.2767 EOS |
33.6259 |
30.0001 |
37.2516 |
34.0530 |
| 2023-09-17 |
34.9984 |
11.9639 EOS |
34.9984 |
30.0001 |
39.9966 |
30.8156 |
| 2023-09-16 |
35.1284 |
43.7503 EOS |
35.1284 |
33.3804 |
36.8764 |
35.4392 |
| 2023-09-15 |
33.6947 |
124.7547 EOS |
33.6947 |
33.0000 |
34.3894 |
33.7151 |
| 2023-09-14 |
33.5646 |
106.5139 EOS |
33.5646 |
31.1291 |
36.0000 |
33.9000 |
| 2023-09-13 |
33.2549 |
21.5964 EOS |
33.2549 |
30.5097 |
36.0000 |
32.0747 |
| 2023-09-12 |
30.2174 |
0.0332 EOS |
30.2174 |
29.6146 |
30.8202 |
29.6146 |
| 2023-09-11 |
31.2852 |
0.1114 EOS |
31.2852 |
31.1291 |
31.4412 |
31.1291 |
| 2023-09-10 |
32.0000 |
219.8360 EOS |
32.0000 |
30.0000 |
34.0000 |
31.7564 |
| 2023-09-09 |
25.6123 |
318.4123 EOS |
25.6123 |
20.1000 |
31.1245 |
30.2114 |
| 2023-09-08 |
30.5158 |
0.0648 EOS |
30.5158 |
29.9071 |
31.1245 |
31.1245 |
| 2023-09-07 |
29.1926 |
5.8674 EOS |
29.1926 |
28.1739 |
30.2114 |
28.1739 |
| 2023-09-06 |
30.5142 |
0.0071 EOS |
30.5142 |
30.5142 |
30.5142 |
30.5142 |
| 2023-09-05 |
30.5127 |
3.1337 EOS |
30.5127 |
29.0254 |
32.0000 |
30.8202 |
| 2023-09-04 |
28.2036 |
111.7359 EOS |
28.2036 |
26.5001 |
29.9071 |
28.1741 |
| 2023-09-03 |
28.2036 |
5.9992 EOS |
28.2036 |
26.5000 |
29.9071 |
29.9071 |
| 2023-09-02 |
27.7648 |
7.1999 EOS |
27.7648 |
26.5000 |
29.0297 |
28.1697 |
| 2023-09-01 |
30.0977 |
22.6219 EOS |
30.0977 |
26.4853 |
33.7101 |
29.9071 |
| 2023-08-31 |
30.8202 |
2.1000 EOS |
30.8202 |
30.8202 |
30.8202 |
30.8202 |
| 2023-08-30 |
31.7659 |
4.7141 EOS |
31.7659 |
30.8156 |
32.7162 |
30.8202 |
| 2023-08-29 |
30.3750 |
31.5447 EOS |
30.3750 |
30.0000 |
30.7500 |
30.0000 |
| 2023-08-28 |
30.5250 |
22.2198 EOS |
30.5250 |
30.3000 |
30.7500 |
30.3000 |
| 2023-08-27 |
30.8217 |
0.9018 EOS |
30.8217 |
30.5142 |
31.1291 |
30.5142 |
| 2023-08-26 |
31.7517 |
0.0000 EOS |
31.7517 |
31.7517 |
31.7517 |
31.7517 |
| 2023-08-25 |
31.1874 |
1.4936 EOS |
31.1874 |
30.3000 |
32.0747 |
31.7517 |
| 2023-08-24 |
33.0442 |
0.0303 EOS |
33.0442 |
33.0442 |
33.0442 |
33.0442 |
| 2023-08-23 |
31.5241 |
27.9438 EOS |
31.5241 |
30.3319 |
32.7162 |
32.7162 |
| 2023-08-22 |
31.3500 |
29.5191 EOS |
31.3500 |
29.0000 |
33.7000 |
31.1245 |
| 2023-08-21 |
33.2156 |
57.9899 EOS |
33.2156 |
32.7211 |
33.7101 |
32.7211 |
| 2023-08-20 |
33.0000 |
285.5913 EOS |
33.0000 |
30.0000 |
36.0000 |
33.2167 |
| 2023-08-19 |
32.9293 |
3.2490 EOS |
32.9293 |
31.1245 |
34.7341 |
33.0000 |
| 2023-08-18 |
32.0869 |
46.8516 EOS |
32.0869 |
28.1738 |
36.0000 |
30.8156 |
| 2023-08-17 |
34.0623 |
67.3819 EOS |
34.0623 |
31.1245 |
37.0000 |
36.0000 |
| 2023-08-16 |
34.0000 |
26.8410 EOS |
34.0000 |
30.0000 |
38.0000 |
30.8156 |
| 2023-08-15 |
37.8788 |
15.0078 EOS |
37.8788 |
37.3800 |
38.3776 |
37.3800 |
| 2023-08-14 |
34.9983 |
128.1703 EOS |
34.9983 |
32.0000 |
37.9966 |
37.6195 |
| 2023-08-13 |
36.8575 |
0.7441 EOS |
36.8575 |
33.7151 |
40.0000 |
37.9966 |
| 2023-08-12 |
39.1615 |
4.0184 EOS |
39.1615 |
38.3832 |
39.9398 |
39.9398 |