Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
48.3019 |
7.4633 EOS |
48.3019 |
48.1578 |
48.4460 |
48.4460 |
| 2022-11-03 |
47.7882 |
39.7611 EOS |
47.7882 |
47.4426 |
48.1339 |
48.1339 |
| 2022-11-02 |
47.5520 |
99.9940 EOS |
47.5520 |
46.5000 |
48.6041 |
47.4426 |
| 2022-11-01 |
47.6607 |
39.9107 EOS |
47.6607 |
47.3214 |
48.0000 |
47.3214 |
| 2022-10-31 |
47.9155 |
75.5728 EOS |
47.9155 |
46.5055 |
49.3256 |
48.0000 |
| 2022-10-30 |
46.7665 |
91.9736 EOS |
46.7665 |
45.1344 |
48.3986 |
47.2135 |
| 2022-10-29 |
41.6672 |
157.7760 EOS |
41.6672 |
35.2000 |
48.1344 |
46.4249 |
| 2022-10-28 |
47.9505 |
18.7938 EOS |
47.9505 |
47.4550 |
48.4460 |
47.6945 |
| 2022-10-27 |
47.4391 |
60.2502 EOS |
47.4391 |
46.2741 |
48.6041 |
48.5943 |
| 2022-10-26 |
44.7124 |
185.3634 EOS |
44.7124 |
43.0000 |
46.4249 |
46.4249 |
| 2022-10-25 |
45.0818 |
20.2311 EOS |
45.0818 |
43.0293 |
47.1344 |
45.8216 |
| 2022-10-24 |
45.5624 |
33.0951 EOS |
45.5624 |
44.7000 |
46.4249 |
46.4249 |
| 2022-10-23 |
45.2574 |
26.5547 EOS |
45.2574 |
44.7000 |
45.8148 |
44.7000 |
| 2022-10-22 |
46.2051 |
56.4604 EOS |
46.2051 |
43.8102 |
48.6000 |
45.8148 |
| 2022-10-21 |
46.0530 |
0.1138 EOS |
46.0530 |
45.5936 |
46.5123 |
46.5055 |
| 2022-10-20 |
48.2889 |
62.7266 EOS |
48.2889 |
47.4496 |
49.1282 |
47.4496 |
| 2022-10-19 |
47.2350 |
84.2212 EOS |
47.2350 |
45.3601 |
49.1100 |
49.1100 |
| 2022-10-18 |
45.5520 |
87.6436 EOS |
45.5520 |
42.5000 |
48.6041 |
45.3601 |
| 2022-10-17 |
45.7155 |
1.2714 EOS |
45.7155 |
44.6930 |
46.7380 |
44.6930 |