Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
43.0834 |
0.2390 EOS |
43.0834 |
42.0700 |
44.0967 |
44.0967 |
| 2022-12-23 |
41.9051 |
217.7038 EOS |
41.9051 |
40.0000 |
43.8102 |
42.7100 |
| 2022-12-22 |
44.3451 |
0.8299 EOS |
44.3451 |
43.8102 |
44.8800 |
44.8800 |
| 2022-12-21 |
44.0794 |
2.7628 EOS |
44.0794 |
43.8037 |
44.3550 |
44.3550 |
| 2022-12-20 |
42.8386 |
0.4025 EOS |
42.8386 |
41.8871 |
43.7900 |
43.7900 |
| 2022-12-19 |
42.4193 |
2.6174 EOS |
42.4193 |
41.8871 |
42.9514 |
42.0000 |
| 2022-12-18 |
42.5437 |
35.9665 EOS |
42.5437 |
42.1361 |
42.9514 |
42.9514 |
| 2022-12-17 |
43.1793 |
5.0834 EOS |
43.1793 |
42.1092 |
44.2494 |
42.1361 |
| 2022-12-16 |
43.8652 |
0.3577 EOS |
43.8652 |
43.3754 |
44.3550 |
43.3754 |
| 2022-12-15 |
44.4176 |
3.6314 EOS |
44.4176 |
43.5922 |
45.2429 |
44.0293 |
| 2022-12-14 |
43.7718 |
2.8872 EOS |
43.7718 |
42.3008 |
45.2429 |
45.2429 |
| 2022-12-13 |
42.2652 |
6.4786 EOS |
42.2652 |
40.8537 |
43.6768 |
42.0904 |
| 2022-12-12 |
42.8571 |
76.3467 EOS |
42.8571 |
41.4714 |
44.2429 |
43.5858 |
| 2022-12-11 |
41.6723 |
39.4673 EOS |
41.6723 |
40.0003 |
43.3444 |
40.8495 |
| 2022-12-10 |
43.7677 |
97.3658 EOS |
43.7677 |
42.7312 |
44.8042 |
43.3444 |
| 2022-12-09 |
44.8677 |
47.4353 EOS |
44.8677 |
42.7312 |
47.0043 |
43.5858 |
| 2022-12-08 |
43.0462 |
14.9213 EOS |
43.0462 |
40.8495 |
45.2429 |
45.2429 |
| 2022-12-07 |
42.1216 |
7.1319 EOS |
42.1216 |
40.0003 |
44.2429 |
40.8495 |
| 2022-12-06 |
43.4074 |
15.6557 EOS |
43.4074 |
41.0000 |
45.8148 |
41.6787 |
| 2022-12-05 |
43.8578 |
1.0975 EOS |
43.8578 |
43.0293 |
44.6864 |
44.2429 |
| 2022-12-04 |
44.0798 |
17.3555 EOS |
44.0798 |
43.0293 |
45.1304 |
43.0293 |
| 2022-12-03 |
44.5000 |
0.1800 EOS |
44.5000 |
44.5000 |
44.5000 |
44.5000 |
| 2022-12-02 |
44.0798 |
19.0757 EOS |
44.0798 |
43.0293 |
45.1304 |
45.1304 |
| 2022-12-01 |
46.0818 |
71.6010 EOS |
46.0818 |
44.0293 |
48.1344 |
44.2549 |
| 2022-11-30 |
42.4549 |
6.7560 EOS |
42.4549 |
40.0000 |
44.9098 |
44.9000 |
| 2022-11-29 |
41.7750 |
5.5418 EOS |
41.7750 |
40.0000 |
43.5500 |
40.0000 |
| 2022-11-28 |
44.2750 |
2.8194 EOS |
44.2750 |
43.5500 |
45.0000 |
43.5500 |
| 2022-11-27 |
43.6700 |
49.0125 EOS |
43.6700 |
43.5500 |
43.7900 |
43.7900 |
| 2022-11-26 |
42.5344 |
1.8373 EOS |
42.5344 |
41.2651 |
43.8037 |
43.5858 |
| 2022-11-25 |
42.4549 |
3.2840 EOS |
42.4549 |
40.0000 |
44.9098 |
43.1000 |
| 2022-11-24 |
42.0114 |
66.5645 EOS |
42.0114 |
40.0000 |
44.0228 |
40.8555 |
| 2022-11-23 |
42.0295 |
136.1822 EOS |
42.0295 |
40.2487 |
43.8102 |
40.2487 |
| 2022-11-22 |
41.5444 |
18.9145 EOS |
41.5444 |
41.4100 |
41.6787 |
41.4100 |
| 2022-11-21 |
42.0706 |
13.6408 EOS |
42.0706 |
41.4100 |
42.7312 |
41.6787 |
| 2022-11-20 |
42.7316 |
5.2662 EOS |
42.7316 |
42.7312 |
42.7320 |
42.7312 |
| 2022-11-19 |
43.0491 |
0.1099 EOS |
43.0491 |
42.5123 |
43.5858 |
42.7312 |
| 2022-11-18 |
41.6787 |
0.0200 EOS |
41.6787 |
41.6787 |
41.6787 |
41.6787 |
| 2022-11-17 |
42.3118 |
1.5859 EOS |
42.3118 |
41.6787 |
42.9448 |
41.6787 |
| 2022-11-16 |
42.6101 |
5.5488 EOS |
42.6101 |
41.4100 |
43.8102 |
43.8037 |
| 2022-11-15 |
42.6101 |
12.4576 EOS |
42.6101 |
41.4100 |
43.8102 |
43.8102 |
| 2022-11-14 |
44.0282 |
12.5635 EOS |
44.0282 |
43.5922 |
44.4641 |
43.8102 |
| 2022-11-13 |
45.0070 |
297.0300 EOS |
45.0070 |
41.4100 |
48.6041 |
44.4641 |
| 2022-11-12 |
44.6919 |
0.9637 EOS |
44.6919 |
44.2494 |
45.1344 |
44.2494 |
| 2022-11-11 |
44.6985 |
35.2290 EOS |
44.6985 |
43.8102 |
45.5869 |
45.1344 |
| 2022-11-10 |
43.1997 |
31.4981 EOS |
43.1997 |
41.2651 |
45.1344 |
45.1344 |
| 2022-11-09 |
43.6800 |
132.2391 EOS |
43.6800 |
42.0000 |
45.3601 |
42.5186 |
| 2022-11-08 |
45.4646 |
54.5752 EOS |
45.4646 |
44.0293 |
46.9000 |
45.3601 |
| 2022-11-07 |
46.9730 |
32.4933 EOS |
46.9730 |
45.5000 |
48.4460 |
45.5000 |
| 2022-11-06 |
48.1493 |
12.1528 EOS |
48.1493 |
47.6945 |
48.6041 |
47.7000 |
| 2022-11-05 |
48.1493 |
119.4928 EOS |
48.1493 |
47.6945 |
48.6041 |
47.6945 |