Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
166.5479 |
3.9739 EOS |
166.5479 |
162.5000 |
170.5958 |
165.0000 |
| 2022-03-31 |
161.1716 |
16.8700 EOS |
161.1716 |
157.8531 |
164.4900 |
162.6243 |
| 2022-03-30 |
168.4950 |
8.8055 EOS |
168.4950 |
161.0000 |
175.9900 |
164.4900 |
| 2022-03-29 |
162.9957 |
226.5480 EOS |
162.9957 |
159.4356 |
166.5558 |
159.4356 |
| 2022-03-28 |
167.4311 |
90.5267 EOS |
167.4311 |
158.6424 |
176.2198 |
162.5000 |
| 2022-03-27 |
161.0608 |
51.5892 EOS |
161.0608 |
156.9715 |
165.1500 |
156.9715 |
| 2022-03-26 |
157.8069 |
2.7533 EOS |
157.8069 |
156.9715 |
158.6424 |
157.0717 |
| 2022-03-25 |
155.4684 |
36.5436 EOS |
155.4684 |
153.9653 |
156.9715 |
153.9653 |
| 2022-03-24 |
155.5058 |
55.1415 EOS |
155.5058 |
153.9670 |
157.0446 |
154.5000 |
| 2022-03-23 |
159.0500 |
99.6181 EOS |
159.0500 |
153.1000 |
165.0000 |
153.1000 |
| 2022-03-22 |
159.0750 |
124.1184 EOS |
159.0750 |
153.0000 |
165.1500 |
165.1500 |
| 2022-03-21 |
158.3000 |
62.4537 EOS |
158.3000 |
151.6000 |
165.0000 |
157.8531 |
| 2022-03-20 |
157.9509 |
104.3461 EOS |
157.9509 |
150.9018 |
165.0000 |
165.0000 |
| 2022-03-19 |
149.4224 |
0.4174 EOS |
149.4224 |
147.9430 |
150.9018 |
147.9430 |
| 2022-03-18 |
147.6509 |
7.1113 EOS |
147.6509 |
144.4000 |
150.9018 |
147.2069 |
| 2022-03-17 |
149.0766 |
110.4611 EOS |
149.0766 |
146.4746 |
151.6787 |
150.1511 |
| 2022-03-16 |
157.4877 |
16.5893 EOS |
157.4877 |
153.9653 |
161.0102 |
158.6229 |
| 2022-03-15 |
155.2551 |
52.7695 EOS |
155.2551 |
149.5000 |
161.0102 |
161.0102 |
| 2022-03-14 |
152.2131 |
10.1893 EOS |
152.2131 |
149.4261 |
155.0000 |
155.0000 |
| 2022-03-13 |
158.7186 |
46.2163 EOS |
158.7186 |
152.4371 |
165.0000 |
155.0000 |
| 2022-03-12 |
151.3408 |
61.1127 EOS |
151.3408 |
147.2069 |
155.4746 |
154.7123 |
| 2022-03-11 |
149.7000 |
53.6422 EOS |
149.7000 |
144.4000 |
155.0000 |
154.9990 |
| 2022-03-10 |
143.0729 |
58.2763 EOS |
143.0729 |
134.1958 |
151.9500 |
150.0000 |
| 2022-03-09 |
150.8279 |
622.6686 EOS |
150.8279 |
125.0000 |
176.6558 |
151.6563 |
| 2022-03-08 |
163.9154 |
123.3741 EOS |
163.9154 |
150.9241 |
176.9068 |
151.6787 |
| 2022-03-07 |
148.2649 |
45.1743 EOS |
148.2649 |
138.7000 |
157.8298 |
157.8298 |
| 2022-03-06 |
143.3215 |
115.7715 EOS |
143.3215 |
138.7000 |
147.9430 |
139.0000 |
| 2022-03-05 |
143.3215 |
53.5617 EOS |
143.3215 |
138.7000 |
147.9430 |
145.0207 |
| 2022-03-04 |
149.9225 |
22.1013 EOS |
149.9225 |
140.0450 |
159.8000 |
140.0450 |
| 2022-03-03 |
153.5035 |
25.5660 EOS |
153.5035 |
147.2069 |
159.8000 |
159.8000 |
| 2022-03-02 |
146.4929 |
19.0207 EOS |
146.4929 |
137.5000 |
155.4859 |
150.0000 |
| 2022-03-01 |
140.1518 |
41.0824 EOS |
140.1518 |
129.3036 |
151.0000 |
151.0000 |
| 2022-02-28 |
131.2778 |
382.3967 EOS |
131.2778 |
119.3685 |
143.1871 |
136.0000 |