Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
46.5027 |
0.0160 EOS |
46.5027 |
46.5000 |
46.5055 |
46.5055 |
| 2022-10-15 |
46.0468 |
0.8702 EOS |
46.0468 |
45.5936 |
46.5000 |
46.5000 |
| 2022-10-14 |
46.0495 |
150.5921 EOS |
46.0495 |
45.5936 |
46.5055 |
45.5936 |
| 2022-10-13 |
48.8656 |
321.8734 EOS |
48.8656 |
42.7312 |
55.0000 |
46.5055 |
| 2022-10-12 |
44.3963 |
9.7751 EOS |
44.3963 |
42.5186 |
46.2741 |
46.2741 |
| 2022-10-11 |
44.0561 |
61.9560 EOS |
44.0561 |
42.5186 |
45.5936 |
45.5936 |
| 2022-10-10 |
44.8520 |
37.3338 EOS |
44.8520 |
41.1000 |
48.6041 |
45.5936 |
| 2022-10-09 |
45.0888 |
34.4847 EOS |
45.0888 |
41.5736 |
48.6041 |
46.8000 |
| 2022-10-08 |
47.2445 |
11.9901 EOS |
47.2445 |
45.8849 |
48.6041 |
48.6041 |
| 2022-10-07 |
47.6925 |
110.5012 EOS |
47.6925 |
45.8849 |
49.5000 |
45.8849 |
| 2022-10-06 |
49.4406 |
8.1174 EOS |
49.4406 |
48.0000 |
50.8812 |
49.5000 |
| 2022-10-05 |
50.7707 |
93.3136 EOS |
50.7707 |
47.0000 |
54.5414 |
51.8988 |
| 2022-10-04 |
49.0899 |
3.0659 EOS |
49.0899 |
47.6798 |
50.5000 |
50.0000 |
| 2022-10-03 |
48.3206 |
19.4984 EOS |
48.3206 |
46.5158 |
50.1255 |
50.0000 |
| 2022-10-02 |
51.1797 |
0.1164 EOS |
51.1797 |
51.0000 |
51.3595 |
51.3595 |
| 2022-10-01 |
46.5000 |
25.4248 EOS |
46.5000 |
42.0000 |
51.0000 |
51.0000 |
| 2022-09-30 |
48.9494 |
9.2484 EOS |
48.9494 |
46.0000 |
51.8988 |
46.0000 |
| 2022-09-29 |
51.9187 |
19.8940 EOS |
51.9187 |
50.6280 |
53.2093 |
51.8988 |
| 2022-09-28 |
50.9506 |
60.1676 EOS |
50.9506 |
48.0000 |
53.9011 |
51.3913 |
| 2022-09-27 |
51.8988 |
0.6899 EOS |
51.8988 |
51.8988 |
51.8988 |
51.8988 |
| 2022-09-26 |
52.2500 |
21.7256 EOS |
52.2500 |
50.5000 |
54.0000 |
51.8988 |
| 2022-09-25 |
53.2950 |
0.3479 EOS |
53.2950 |
52.6900 |
53.9000 |
52.6900 |
| 2022-09-24 |
52.9000 |
2.2614 EOS |
52.9000 |
51.8988 |
53.9011 |
52.6900 |
| 2022-09-23 |
52.5000 |
114.9263 EOS |
52.5000 |
49.0000 |
56.0000 |
50.8812 |
| 2022-09-22 |
53.0626 |
130.1906 EOS |
53.0626 |
51.5837 |
54.5414 |
54.5414 |
| 2022-09-21 |
54.6877 |
23.6063 EOS |
54.6877 |
54.0000 |
55.3753 |
55.3753 |
| 2022-09-20 |
54.5414 |
0.0000 EOS |
54.5414 |
54.5414 |
54.5414 |
54.5414 |
| 2022-09-19 |
54.0326 |
54.0134 EOS |
54.0326 |
52.6900 |
55.3753 |
54.5414 |
| 2022-09-18 |
51.2650 |
41.9168 EOS |
51.2650 |
49.0000 |
53.5300 |
51.3837 |
| 2022-09-17 |
54.0357 |
45.7216 EOS |
54.0357 |
53.5300 |
54.5414 |
53.5300 |
| 2022-09-16 |
54.5950 |
82.4848 EOS |
54.5950 |
53.5300 |
55.6600 |
53.5300 |
| 2022-09-15 |
55.0968 |
94.0597 EOS |
55.0968 |
54.5414 |
55.6522 |
55.6522 |
| 2022-09-14 |
57.2457 |
27.2946 EOS |
57.2457 |
54.5414 |
59.9500 |
54.5414 |
| 2022-09-13 |
55.2359 |
8.6331 EOS |
55.2359 |
54.5414 |
55.9304 |
54.5414 |
| 2022-09-12 |
55.6522 |
0.0000 EOS |
55.6522 |
55.6522 |
55.6522 |
55.6522 |
| 2022-09-11 |
55.1009 |
45.5899 EOS |
55.1009 |
54.5414 |
55.6604 |
55.6522 |
| 2022-09-10 |
56.5000 |
1.3205 EOS |
56.5000 |
56.0000 |
57.0000 |
57.0000 |
| 2022-09-09 |
55.9650 |
0.7263 EOS |
55.9650 |
55.9300 |
56.0000 |
56.0000 |
| 2022-09-08 |
55.0968 |
26.8679 EOS |
55.0968 |
54.5414 |
55.6522 |
55.6522 |
| 2022-09-07 |
54.4377 |
56.8317 EOS |
54.4377 |
53.5000 |
55.3753 |
55.3753 |
| 2022-09-06 |
54.3450 |
32.0856 EOS |
54.3450 |
52.6900 |
56.0000 |
54.5610 |
| 2022-09-05 |
52.6900 |
5.0815 EOS |
52.6900 |
52.6900 |
52.6900 |
52.6900 |
| 2022-09-04 |
53.3215 |
2.2813 EOS |
53.3215 |
52.6900 |
53.9530 |
52.6900 |
| 2022-09-03 |
53.5300 |
6.4863 EOS |
53.5300 |
53.5300 |
53.5300 |
53.5300 |
| 2022-09-02 |
53.6157 |
107.3889 EOS |
53.6157 |
52.6900 |
54.5414 |
54.5414 |
| 2022-09-01 |
51.9506 |
17.3572 EOS |
51.9506 |
50.0000 |
53.9011 |
53.9011 |
| 2022-08-31 |
53.3007 |
2.6763 EOS |
53.3007 |
52.6900 |
53.9114 |
53.9114 |
| 2022-08-30 |
52.6557 |
29.1686 EOS |
52.6557 |
51.3000 |
54.0114 |
52.6900 |
| 2022-08-29 |
52.0362 |
0.2995 EOS |
52.0362 |
51.3913 |
52.6812 |
52.6812 |
| 2022-08-28 |
52.2964 |
1.0130 EOS |
52.2964 |
51.6482 |
52.9446 |
51.6482 |