Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
38.3975 |
26.4783 EOS |
38.3975 |
37.2516 |
39.5434 |
39.5434 |
| 2023-08-10 |
38.0023 |
2.6195 EOS |
38.0023 |
38.0023 |
38.0023 |
38.0023 |
| 2023-08-09 |
38.0023 |
0.0000 EOS |
38.0023 |
38.0023 |
38.0023 |
38.0023 |
| 2023-08-08 |
38.0023 |
0.0061 EOS |
38.0023 |
38.0023 |
38.0023 |
38.0023 |
| 2023-08-07 |
38.3125 |
0.5248 EOS |
38.3125 |
37.6251 |
39.0000 |
39.0000 |
| 2023-08-06 |
38.7623 |
0.0000 EOS |
38.7623 |
38.7623 |
38.7623 |
38.7623 |
| 2023-08-05 |
38.5699 |
0.0032 EOS |
38.5699 |
38.3776 |
38.7623 |
38.7623 |
| 2023-08-04 |
38.3776 |
0.0000 EOS |
38.3776 |
38.3776 |
38.3776 |
38.3776 |
| 2023-08-03 |
36.9058 |
15.9329 EOS |
36.9058 |
35.4340 |
38.3776 |
38.3776 |
| 2023-08-02 |
36.0000 |
16.9582 EOS |
36.0000 |
32.0000 |
40.0000 |
35.4340 |
| 2023-08-01 |
37.0500 |
118.7914 EOS |
37.0500 |
32.0000 |
42.1000 |
37.6195 |
| 2023-07-31 |
39.6758 |
158.3332 EOS |
39.6758 |
37.2516 |
42.1000 |
41.1591 |
| 2023-07-30 |
39.5796 |
1.1651 EOS |
39.5796 |
38.0000 |
41.1591 |
38.0000 |
| 2023-07-29 |
40.9733 |
10.2028 EOS |
40.9733 |
39.5434 |
42.4032 |
42.4032 |
| 2023-07-28 |
39.4259 |
0.9669 EOS |
39.4259 |
38.0023 |
40.8495 |
38.7623 |
| 2023-07-27 |
39.5807 |
0.0834 EOS |
39.5807 |
38.0023 |
41.1591 |
38.0023 |
| 2023-07-26 |
39.6231 |
28.4126 EOS |
39.6231 |
37.2461 |
42.0000 |
42.0000 |
| 2023-07-25 |
36.9382 |
1.0080 EOS |
36.9382 |
36.8764 |
37.0000 |
37.0000 |
| 2023-07-24 |
33.7500 |
133.1278 EOS |
33.7500 |
28.5000 |
39.0000 |
36.1480 |
| 2023-07-23 |
32.5052 |
125.2830 EOS |
32.5052 |
28.5000 |
36.5104 |
36.1480 |
| 2023-07-22 |
36.5000 |
27.3666 EOS |
36.5000 |
31.0000 |
42.0000 |
33.3755 |
| 2023-07-21 |
38.7824 |
1.9876 EOS |
38.7824 |
37.6251 |
39.9398 |
39.1509 |
| 2023-07-20 |
34.5000 |
8.8441 EOS |
34.5000 |
31.0000 |
38.0000 |
37.9966 |
| 2023-07-19 |
39.7455 |
0.0219 EOS |
39.7455 |
39.1509 |
40.3402 |
40.3402 |
| 2023-07-18 |
37.4247 |
5.4648 EOS |
37.4247 |
34.0000 |
40.8495 |
39.1509 |
| 2023-07-17 |
41.5677 |
0.0208 EOS |
41.5677 |
41.1531 |
41.9823 |
41.1591 |
| 2023-07-16 |
41.1642 |
0.0996 EOS |
41.1642 |
40.3462 |
41.9823 |
40.3462 |
| 2023-07-15 |
39.7828 |
1.0443 EOS |
39.7828 |
38.0000 |
41.5656 |
41.1531 |
| 2023-07-14 |
41.2228 |
0.5093 EOS |
41.2228 |
39.9457 |
42.5000 |
41.1531 |
| 2023-07-13 |
41.6223 |
3.9616 EOS |
41.6223 |
40.7446 |
42.5000 |
41.5718 |
| 2023-07-12 |
40.4380 |
8.2291 EOS |
40.4380 |
39.9457 |
40.9304 |
39.9457 |