Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
57.8954 |
17.6449 EOS |
57.8954 |
57.0000 |
58.7907 |
57.0000 |
| 2023-03-14 |
56.6449 |
2.0934 EOS |
56.6449 |
55.6604 |
57.6295 |
57.5100 |
| 2023-03-13 |
55.2377 |
11.2309 EOS |
55.2377 |
53.4754 |
57.0000 |
55.6604 |
| 2023-03-12 |
53.6250 |
10.0162 EOS |
53.6250 |
52.2500 |
55.0000 |
53.9114 |
| 2023-03-11 |
53.3957 |
16.2259 EOS |
53.3957 |
52.2500 |
54.5414 |
54.5414 |
| 2023-03-10 |
53.7469 |
25.0587 EOS |
53.7469 |
52.9524 |
54.5414 |
53.9114 |
| 2023-03-09 |
54.0847 |
5.5720 EOS |
54.0847 |
54.0194 |
54.1500 |
54.0194 |
| 2023-03-08 |
54.1500 |
0.1902 EOS |
54.1500 |
54.1500 |
54.1500 |
54.1500 |
| 2023-03-07 |
54.1500 |
0.0000 EOS |
54.1500 |
54.1500 |
54.1500 |
54.1500 |
| 2023-03-06 |
54.7667 |
7.4752 EOS |
54.7667 |
54.1500 |
55.3835 |
54.1500 |
| 2023-03-05 |
55.4456 |
6.0001 EOS |
55.4456 |
54.4000 |
56.4911 |
54.4000 |
| 2023-03-04 |
55.2594 |
117.6776 EOS |
55.2594 |
54.0194 |
56.4995 |
56.2101 |
| 2023-03-03 |
56.2097 |
13.5312 EOS |
56.2097 |
54.5194 |
57.9000 |
56.4995 |
| 2023-03-02 |
55.0000 |
3.6218 EOS |
55.0000 |
55.0000 |
55.0000 |
55.0000 |
| 2023-03-01 |
55.0897 |
103.2620 EOS |
55.0897 |
54.5194 |
55.6600 |
54.5194 |
| 2023-02-28 |
54.9410 |
0.4783 EOS |
54.9410 |
54.9410 |
54.9410 |
54.9410 |
| 2023-02-27 |
55.0000 |
1.5909 EOS |
55.0000 |
55.0000 |
55.0000 |
55.0000 |
| 2023-02-26 |
55.4705 |
48.9427 EOS |
55.4705 |
54.9410 |
56.0000 |
54.9410 |
| 2023-02-25 |
55.1581 |
19.3280 EOS |
55.1581 |
54.9410 |
55.3753 |
54.9410 |
| 2023-02-24 |
54.8358 |
7.4539 EOS |
54.8358 |
54.0194 |
55.6522 |
54.9410 |
| 2023-02-23 |
55.5797 |
18.4962 EOS |
55.5797 |
53.5300 |
57.6295 |
55.2157 |
| 2023-02-22 |
56.5761 |
0.8886 EOS |
56.5761 |
55.6522 |
57.5000 |
57.5000 |
| 2023-02-21 |
55.5360 |
19.6512 EOS |
55.5360 |
54.2900 |
56.7820 |
56.2101 |
| 2023-02-20 |
56.1450 |
2.5902 EOS |
56.1450 |
54.2900 |
58.0000 |
56.7820 |
| 2023-02-19 |
56.1450 |
15.1589 EOS |
56.1450 |
54.2900 |
58.0000 |
57.6295 |
| 2023-02-18 |
57.6839 |
48.8428 EOS |
57.6839 |
55.3835 |
59.9842 |
57.9262 |
| 2023-02-17 |
55.9923 |
2.9257 EOS |
55.9923 |
54.2900 |
57.6945 |
54.5596 |
| 2023-02-16 |
55.9923 |
21.3851 EOS |
55.9923 |
54.2900 |
57.6945 |
57.6945 |
| 2023-02-15 |
55.3794 |
4.8433 EOS |
55.3794 |
55.3753 |
55.3835 |
55.3835 |
| 2023-02-14 |
54.6974 |
0.7427 EOS |
54.6974 |
54.0194 |
55.3753 |
54.2895 |
| 2023-02-13 |
54.5097 |
1.2218 EOS |
54.5097 |
54.0194 |
55.0000 |
54.0194 |
| 2023-02-12 |
55.2597 |
0.7050 EOS |
55.2597 |
54.0194 |
56.5000 |
55.3835 |
| 2023-02-11 |
55.7955 |
6.8802 EOS |
55.7955 |
55.0998 |
56.4911 |
55.3835 |
| 2023-02-10 |
54.6974 |
6.2169 EOS |
54.6974 |
54.0194 |
55.3753 |
54.0194 |
| 2023-02-09 |
54.6974 |
0.6552 EOS |
54.6974 |
54.0194 |
55.3753 |
54.0194 |
| 2023-02-08 |
54.8325 |
0.0206 EOS |
54.8325 |
54.2896 |
55.3753 |
55.3753 |
| 2023-02-07 |
54.1999 |
2.8003 EOS |
54.1999 |
53.3000 |
55.0998 |
54.8257 |
| 2023-02-06 |
53.5643 |
0.1422 EOS |
53.5643 |
53.2172 |
53.9114 |
53.9114 |
| 2023-02-05 |
55.0106 |
14.6910 EOS |
55.0106 |
53.5300 |
56.4911 |
53.5300 |
| 2023-02-04 |
52.8726 |
2.1393 EOS |
52.8726 |
52.1666 |
53.5786 |
53.5786 |
| 2023-02-03 |
52.8330 |
0.7458 EOS |
52.8330 |
52.1660 |
53.5000 |
52.1660 |
| 2023-02-02 |
51.4621 |
6.6260 EOS |
51.4621 |
49.9242 |
53.0000 |
51.9065 |
| 2023-02-01 |
51.5197 |
0.0254 EOS |
51.5197 |
51.3913 |
51.6482 |
51.3913 |
| 2023-01-31 |
51.4240 |
0.5327 EOS |
51.4240 |
49.9034 |
52.9446 |
51.6482 |
| 2023-01-30 |
50.0294 |
27.6383 EOS |
50.0294 |
48.4106 |
51.6482 |
49.8762 |
| 2023-01-29 |
52.1647 |
24.2190 EOS |
52.1647 |
51.6482 |
52.6812 |
52.6812 |
| 2023-01-28 |
52.1647 |
29.8687 EOS |
52.1647 |
51.6482 |
52.6812 |
51.6482 |
| 2023-01-27 |
50.6550 |
1.8075 EOS |
50.6550 |
48.8910 |
52.4191 |
51.3913 |
| 2023-01-26 |
49.3144 |
4.1581 EOS |
49.3144 |
48.6477 |
49.9811 |
49.8688 |
| 2023-01-25 |
49.3817 |
0.0334 EOS |
49.3817 |
49.1354 |
49.6280 |
49.1354 |