Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
50.8799 |
3.3667 EOS |
50.8799 |
50.3762 |
51.3837 |
51.3837 |
| 2023-01-23 |
51.2634 |
0.1428 EOS |
51.2634 |
50.6280 |
51.8988 |
50.6280 |
| 2023-01-22 |
49.9626 |
10.4531 EOS |
49.9626 |
47.9253 |
52.0000 |
52.0000 |
| 2023-01-21 |
50.5715 |
0.1189 EOS |
50.5715 |
49.6280 |
51.5149 |
51.5149 |
| 2023-01-20 |
50.3780 |
0.0683 EOS |
50.3780 |
49.6280 |
51.1280 |
50.6206 |
| 2023-01-19 |
49.8780 |
0.1732 EOS |
49.8780 |
49.1354 |
50.6206 |
50.1181 |
| 2023-01-18 |
49.0317 |
52.9957 EOS |
49.0317 |
47.6946 |
50.3687 |
50.3687 |
| 2023-01-17 |
47.2358 |
84.3479 EOS |
47.2358 |
46.4717 |
48.0000 |
48.0000 |
| 2023-01-16 |
46.9730 |
1.6159 EOS |
46.9730 |
45.5000 |
48.4460 |
45.5000 |
| 2023-01-15 |
47.3635 |
3.4700 EOS |
47.3635 |
46.2809 |
48.4460 |
47.9182 |
| 2023-01-14 |
48.7248 |
74.6117 EOS |
48.7248 |
47.4496 |
50.0000 |
47.6945 |
| 2023-01-13 |
46.8652 |
1.1545 EOS |
46.8652 |
46.0507 |
47.6798 |
47.6798 |
| 2023-01-12 |
47.0789 |
0.9661 EOS |
47.0789 |
46.0000 |
48.1578 |
47.2135 |
| 2023-01-11 |
47.4550 |
0.0000 EOS |
47.4550 |
47.4550 |
47.4550 |
47.4550 |
| 2023-01-10 |
47.6551 |
61.8889 EOS |
47.6551 |
43.8102 |
51.5000 |
47.4550 |
| 2023-01-09 |
47.6551 |
65.5802 EOS |
47.6551 |
43.8102 |
51.5000 |
48.4460 |
| 2023-01-08 |
45.6196 |
22.6818 EOS |
45.6196 |
43.1048 |
48.1344 |
46.5123 |
| 2023-01-07 |
47.0043 |
0.0000 EOS |
47.0043 |
47.0043 |
47.0043 |
47.0043 |
| 2023-01-06 |
45.0546 |
19.0858 EOS |
45.0546 |
43.1048 |
47.0043 |
47.0043 |
| 2023-01-05 |
44.3458 |
6.4978 EOS |
44.3458 |
43.1048 |
45.5869 |
44.0228 |
| 2023-01-04 |
44.6930 |
1.0000 EOS |
44.6930 |
44.6930 |
44.6930 |
44.6930 |
| 2023-01-03 |
45.3656 |
28.2873 EOS |
45.3656 |
44.9165 |
45.8148 |
44.9165 |
| 2023-01-02 |
45.0239 |
4.1802 EOS |
45.0239 |
43.8048 |
46.2429 |
44.9165 |
| 2023-01-01 |
44.0106 |
5.9207 EOS |
44.0106 |
43.1048 |
44.9165 |
44.2429 |
| 2022-12-31 |
44.1214 |
24.2318 EOS |
44.1214 |
42.0000 |
46.2429 |
44.9165 |
| 2022-12-30 |
43.1170 |
0.1295 EOS |
43.1170 |
42.7100 |
43.5241 |
43.5241 |
| 2022-12-29 |
42.3079 |
0.4341 EOS |
42.3079 |
41.8846 |
42.7312 |
41.8846 |
| 2022-12-28 |
43.3807 |
3.8599 EOS |
43.3807 |
42.5186 |
44.2429 |
43.5858 |
| 2022-12-27 |
44.3059 |
0.6207 EOS |
44.3059 |
43.3690 |
45.2429 |
43.8048 |
| 2022-12-26 |
42.9438 |
31.0577 EOS |
42.9438 |
42.5186 |
43.3690 |
42.5186 |
| 2022-12-25 |
43.4882 |
7.0379 EOS |
43.4882 |
42.3071 |
44.6694 |
42.3071 |
| 2022-12-24 |
43.0834 |
0.2390 EOS |
43.0834 |
42.0700 |
44.0967 |
44.0967 |