Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
144.3010 |
10.0589 EOS |
144.3010 |
143.5813 |
145.0207 |
143.5813 |
| 2022-01-07 |
145.0207 |
0.1876 EOS |
145.0207 |
145.0207 |
145.0207 |
145.0207 |
| 2022-01-06 |
139.7020 |
2.9562 EOS |
139.7020 |
130.0000 |
149.4041 |
145.0207 |
| 2022-01-05 |
147.7131 |
22.9445 EOS |
147.7131 |
146.0000 |
149.4261 |
146.0000 |
| 2022-01-04 |
150.9093 |
0.0343 EOS |
150.9093 |
149.4041 |
152.4146 |
152.4146 |
| 2022-01-03 |
151.7596 |
40.0960 EOS |
151.7596 |
146.4746 |
157.0446 |
146.4746 |
| 2022-01-02 |
154.3502 |
0.0673 EOS |
154.3502 |
152.4371 |
156.2633 |
155.4859 |
| 2022-01-01 |
151.7351 |
2.2018 EOS |
151.7351 |
147.2069 |
156.2633 |
153.1993 |
| 2021-12-31 |
149.5611 |
28.4482 EOS |
149.5611 |
147.9430 |
151.1792 |
147.9430 |
| 2021-12-30 |
148.8394 |
28.7567 EOS |
148.8394 |
146.0000 |
151.6787 |
150.9018 |
| 2021-12-29 |
155.9439 |
9.7017 EOS |
155.9439 |
151.6787 |
160.2091 |
151.6787 |
| 2021-12-28 |
153.9672 |
25.3121 EOS |
153.9672 |
153.1993 |
154.7351 |
153.1993 |
| 2021-12-27 |
156.2825 |
32.7967 EOS |
156.2825 |
154.7351 |
157.8298 |
154.7351 |
| 2021-12-26 |
156.2941 |
1.5753 EOS |
156.2941 |
154.7351 |
157.8531 |
154.7351 |
| 2021-12-25 |
159.2187 |
85.5929 EOS |
159.2187 |
155.0000 |
163.4374 |
157.8531 |
| 2021-12-24 |
161.5997 |
196.9496 EOS |
161.5997 |
153.1993 |
170.0000 |
153.1993 |
| 2021-12-23 |
161.7584 |
5.5485 EOS |
161.7584 |
161.0010 |
162.5158 |
162.5158 |
| 2021-12-22 |
156.2551 |
24.4843 EOS |
156.2551 |
151.5000 |
161.0102 |
161.0102 |
| 2021-12-21 |
153.4910 |
13.9632 EOS |
153.4910 |
151.5000 |
155.4820 |
155.4820 |
| 2021-12-20 |
151.6843 |
21.4444 EOS |
151.6843 |
149.4261 |
153.9426 |
153.1767 |
| 2021-12-19 |
156.7113 |
48.4933 EOS |
156.7113 |
150.9068 |
162.5158 |
153.9426 |
| 2021-12-18 |
162.5697 |
5.7508 EOS |
162.5697 |
157.8531 |
167.2863 |
157.8531 |
| 2021-12-17 |
160.0534 |
52.9170 EOS |
160.0534 |
153.2000 |
166.9068 |
160.9068 |
| 2021-12-16 |
159.7580 |
2.8887 EOS |
159.7580 |
157.0002 |
162.5158 |
157.0002 |
| 2021-12-15 |
160.0701 |
8.9721 EOS |
160.0701 |
157.0002 |
163.1400 |
161.8152 |
| 2021-12-14 |
162.9535 |
13.1462 EOS |
162.9535 |
157.0002 |
168.9068 |
157.0002 |
| 2021-12-13 |
162.1669 |
10.1441 EOS |
162.1669 |
155.9068 |
168.4271 |
161.8152 |
| 2021-12-12 |
164.6669 |
165.3789 EOS |
164.6669 |
160.9068 |
168.4271 |
165.1002 |
| 2021-12-11 |
169.7613 |
4.8693 EOS |
169.7613 |
166.9068 |
172.6158 |
167.5892 |
| 2021-12-10 |
171.5332 |
68.4569 EOS |
171.5332 |
166.9068 |
176.1597 |
166.9068 |
| 2021-12-09 |
177.9850 |
15.0448 EOS |
177.9850 |
176.0000 |
179.9700 |
176.9068 |
| 2021-12-08 |
171.0757 |
229.8547 EOS |
171.0757 |
159.4356 |
182.7158 |
178.9171 |
| 2021-12-07 |
162.2692 |
51.9223 EOS |
162.2692 |
153.9426 |
170.5958 |
165.9257 |
| 2021-12-06 |
154.1563 |
260.2727 EOS |
154.1563 |
150.0000 |
158.3127 |
153.9426 |
| 2021-12-05 |
154.6184 |
63.1404 EOS |
154.6184 |
150.9241 |
158.3127 |
158.3127 |
| 2021-12-04 |
161.8629 |
251.9546 EOS |
161.8629 |
151.1100 |
172.6158 |
157.0000 |
| 2021-12-03 |
167.5658 |
114.1214 EOS |
167.5658 |
166.5558 |
168.5758 |
168.5758 |
| 2021-12-02 |
167.5658 |
16.4437 EOS |
167.5658 |
166.5558 |
168.5758 |
168.5758 |
| 2021-12-01 |
169.6899 |
46.4857 EOS |
169.6899 |
163.9730 |
175.4068 |
167.5644 |
| 2021-11-30 |
169.6205 |
97.6055 EOS |
169.6205 |
163.0211 |
176.2198 |
172.6500 |
| 2021-11-29 |
172.8384 |
207.5806 EOS |
172.8384 |
166.7700 |
178.9068 |
166.7700 |
| 2021-11-28 |
177.8679 |
67.4167 EOS |
177.8679 |
171.0000 |
184.7358 |
178.9068 |
| 2021-11-27 |
172.8179 |
45.9761 EOS |
172.8179 |
171.0000 |
174.6358 |
171.0000 |
| 2021-11-26 |
177.6100 |
95.0176 EOS |
177.6100 |
171.0000 |
184.2201 |
171.0331 |
| 2021-11-25 |
178.2421 |
14.9764 EOS |
178.2421 |
175.0000 |
181.4842 |
175.0000 |
| 2021-11-24 |
177.8479 |
38.9713 EOS |
177.8479 |
175.0000 |
180.6958 |
180.6958 |
| 2021-11-23 |
178.0165 |
38.5688 EOS |
178.0165 |
175.0330 |
181.0000 |
178.9068 |
| 2021-11-22 |
178.6100 |
19.6643 EOS |
178.6100 |
175.3700 |
181.8500 |
180.0000 |
| 2021-11-21 |
178.4350 |
176.4661 EOS |
178.4350 |
175.0200 |
181.8500 |
175.0310 |
| 2021-11-20 |
182.6022 |
862.8438 EOS |
182.6022 |
170.0000 |
195.2044 |
181.8500 |