Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
116.0102 |
110.4053 EOS |
116.0102 |
112.9960 |
119.0244 |
119.0244 |
| 2022-02-26 |
115.5870 |
25.5765 EOS |
115.5870 |
113.5609 |
117.6131 |
117.6131 |
| 2022-02-25 |
113.8620 |
182.0805 EOS |
113.8620 |
110.1110 |
117.6131 |
112.4338 |
| 2022-02-24 |
116.3066 |
94.6391 EOS |
116.3066 |
115.0001 |
117.6131 |
117.6131 |
| 2022-02-23 |
116.3065 |
6.2168 EOS |
116.3065 |
115.0000 |
117.6131 |
115.0000 |
| 2022-02-22 |
119.3065 |
8.3791 EOS |
119.3065 |
117.6131 |
121.0000 |
117.6131 |
| 2022-02-21 |
120.3802 |
15.1799 EOS |
120.3802 |
119.7605 |
121.0000 |
121.0000 |
| 2022-02-20 |
121.2744 |
62.4182 EOS |
121.2744 |
117.7000 |
124.8487 |
120.0000 |
| 2022-02-19 |
119.9830 |
23.3557 EOS |
119.9830 |
119.9830 |
119.9830 |
119.9830 |
| 2022-02-18 |
120.5829 |
0.0700 EOS |
120.5829 |
120.5829 |
120.5829 |
120.5829 |
| 2022-02-17 |
123.3416 |
1.0327 EOS |
123.3416 |
120.5829 |
126.1004 |
120.5829 |
| 2022-02-16 |
122.7280 |
10.1283 EOS |
122.7280 |
119.9830 |
125.4730 |
125.2276 |
| 2022-02-15 |
123.2545 |
1.2008 EOS |
123.2545 |
120.2483 |
126.2607 |
124.8487 |
| 2022-02-14 |
123.2545 |
2.7570 EOS |
123.2545 |
120.2483 |
126.2607 |
122.9946 |
| 2022-02-13 |
123.1241 |
27.1768 EOS |
123.1241 |
120.2483 |
126.0000 |
122.9946 |
| 2022-02-12 |
124.9244 |
11.9571 EOS |
124.9244 |
124.8487 |
125.0000 |
125.0000 |
| 2022-02-11 |
121.0000 |
20.5726 EOS |
121.0000 |
112.0000 |
130.0000 |
125.0000 |