Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
74.6512 |
379.3721 EOS |
74.6512 |
68.0000 |
81.3023 |
68.9742 |
| 2022-05-20 |
75.5611 |
75.2405 EOS |
75.5611 |
73.0000 |
78.1222 |
73.0000 |
| 2022-05-19 |
77.5290 |
78.9667 EOS |
77.5290 |
72.9406 |
82.1174 |
75.8190 |
| 2022-05-18 |
82.8090 |
53.8921 EOS |
82.8090 |
78.0000 |
87.6181 |
78.0000 |
| 2022-05-17 |
84.1281 |
55.7505 EOS |
84.1281 |
80.2000 |
88.0562 |
83.7844 |
| 2022-05-16 |
87.0774 |
44.3061 EOS |
87.0774 |
80.2000 |
93.9547 |
88.0562 |
| 2022-05-15 |
86.1985 |
6.2072 EOS |
86.1985 |
82.1174 |
90.2797 |
86.4727 |
| 2022-05-14 |
84.1281 |
93.6323 EOS |
84.1281 |
80.2000 |
88.0562 |
80.3000 |
| 2022-05-13 |
91.0000 |
48.7333 EOS |
91.0000 |
82.0000 |
100.0000 |
88.0562 |
| 2022-05-12 |
92.6242 |
212.3420 EOS |
92.6242 |
85.0000 |
100.2484 |
85.0000 |
| 2022-05-11 |
92.7692 |
267.5430 EOS |
92.7692 |
85.2899 |
100.2484 |
87.6310 |
| 2022-05-10 |
99.1036 |
42.1229 EOS |
99.1036 |
97.3072 |
100.9000 |
99.7497 |
| 2022-05-09 |
104.4080 |
196.9870 EOS |
104.4080 |
99.1351 |
109.6808 |
101.2534 |
| 2022-05-08 |
109.4080 |
0.3051 EOS |
109.4080 |
109.1351 |
109.6808 |
109.1351 |
| 2022-05-07 |
114.4548 |
36.6501 EOS |
114.4548 |
105.3000 |
123.6096 |
109.6808 |
| 2022-05-06 |
131.5649 |
137.2282 EOS |
131.5649 |
105.3000 |
157.8298 |
111.3178 |
| 2022-05-05 |
110.1500 |
445.3881 EOS |
110.1500 |
105.3000 |
115.0000 |
109.1190 |
| 2022-05-04 |
116.1380 |
14.0442 EOS |
116.1380 |
112.9960 |
119.2800 |
119.2800 |
| 2022-05-03 |
113.5143 |
71.0189 EOS |
113.5143 |
110.6000 |
116.4285 |
110.6000 |
| 2022-05-02 |
118.6048 |
56.0577 EOS |
118.6048 |
113.6000 |
123.6096 |
113.6000 |
| 2022-05-01 |
117.5230 |
130.0850 EOS |
117.5230 |
110.8000 |
124.2459 |
120.5829 |
| 2022-04-30 |
122.6737 |
139.0802 EOS |
122.6737 |
110.8000 |
134.5473 |
110.8000 |
| 2022-04-29 |
126.0007 |
2.2149 EOS |
126.0007 |
124.0000 |
128.0013 |
125.2000 |
| 2022-04-28 |
125.2000 |
10.0352 EOS |
125.2000 |
125.2000 |
125.2000 |
125.2000 |
| 2022-04-27 |
128.2168 |
86.5064 EOS |
128.2168 |
125.2000 |
131.2335 |
125.2000 |
| 2022-04-26 |
129.5000 |
56.6502 EOS |
129.5000 |
126.0000 |
133.0000 |
126.0000 |
| 2022-04-25 |
132.4741 |
106.1966 EOS |
132.4741 |
128.5000 |
136.4483 |
128.5000 |
| 2022-04-24 |
137.5000 |
116.8043 EOS |
137.5000 |
135.0000 |
140.0000 |
135.1000 |
| 2022-04-23 |
142.8729 |
13.0290 EOS |
142.8729 |
140.0000 |
145.7458 |
140.0000 |
| 2022-04-22 |
142.2000 |
56.1057 EOS |
142.2000 |
140.0000 |
144.4000 |
140.0000 |
| 2022-04-21 |
154.0500 |
119.9150 EOS |
154.0500 |
143.8000 |
164.3000 |
144.0000 |
| 2022-04-20 |
146.1210 |
29.4578 EOS |
146.1210 |
143.5813 |
148.6608 |
148.6608 |
| 2022-04-19 |
147.5429 |
148.3931 EOS |
147.5429 |
139.6000 |
155.4859 |
144.2992 |
| 2022-04-18 |
152.4240 |
2.2358 EOS |
152.4240 |
149.4261 |
155.4219 |
155.4219 |
| 2022-04-17 |
154.0929 |
11.8256 EOS |
154.0929 |
152.7000 |
155.4859 |
153.8831 |
| 2022-04-16 |
152.4450 |
6.7511 EOS |
152.4450 |
149.4041 |
155.4859 |
155.4859 |
| 2022-04-15 |
148.3163 |
1.1358 EOS |
148.3163 |
146.0000 |
150.6327 |
149.4041 |
| 2022-04-14 |
145.9000 |
6.8629 EOS |
145.9000 |
141.8000 |
150.0000 |
149.4041 |
| 2022-04-13 |
143.4186 |
45.5891 EOS |
143.4186 |
141.0913 |
145.7458 |
145.7458 |
| 2022-04-12 |
157.5350 |
2,182.4285 EOS |
157.5350 |
140.3000 |
174.7700 |
143.5813 |
| 2022-04-11 |
154.8529 |
471.9432 EOS |
154.8529 |
139.5100 |
170.1958 |
158.6424 |
| 2022-04-10 |
160.0249 |
124.7955 EOS |
160.0249 |
151.8889 |
168.1609 |
151.8889 |
| 2022-04-09 |
155.4944 |
42.5031 EOS |
155.4944 |
151.8889 |
159.1000 |
153.8831 |
| 2022-04-08 |
155.8000 |
31.1696 EOS |
155.8000 |
152.5000 |
159.1000 |
152.5000 |
| 2022-04-07 |
160.6453 |
5.0033 EOS |
160.6453 |
157.8531 |
163.4374 |
159.0000 |
| 2022-04-06 |
170.6600 |
164.0798 EOS |
170.6600 |
165.1002 |
176.2198 |
165.1018 |
| 2022-04-05 |
163.6000 |
117.2569 EOS |
163.6000 |
152.0000 |
175.2000 |
170.9662 |
| 2022-04-04 |
159.7579 |
103.7542 EOS |
159.7579 |
157.0000 |
162.5158 |
157.0000 |
| 2022-04-03 |
159.7500 |
12.3220 EOS |
159.7500 |
157.0000 |
162.5000 |
157.0717 |
| 2022-04-02 |
162.7034 |
0.5941 EOS |
162.7034 |
162.5000 |
162.9068 |
162.5000 |