Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
30.6058 |
8.4857 EOS |
30.6058 |
29.9115 |
31.3000 |
31.3000 |
| 2024-08-14 |
28.8618 |
10.2765 EOS |
28.8618 |
26.2737 |
31.4500 |
30.8202 |
| 2024-08-13 |
29.1198 |
4.1353 EOS |
29.1198 |
26.8031 |
31.4366 |
29.9115 |
| 2024-08-12 |
28.5885 |
75.1764 EOS |
28.5885 |
26.5371 |
30.6400 |
26.8031 |
| 2024-08-11 |
29.6908 |
22.5988 EOS |
29.6908 |
28.7415 |
30.6400 |
30.6400 |
| 2024-08-10 |
29.0297 |
0.0044 EOS |
29.0297 |
29.0297 |
29.0297 |
29.0297 |
| 2024-08-09 |
30.0600 |
0.0600 EOS |
30.0600 |
29.6103 |
30.5097 |
30.5097 |
| 2024-08-08 |
29.0289 |
0.1203 EOS |
29.0289 |
28.7415 |
29.3164 |
29.3164 |
| 2024-08-07 |
29.3100 |
0.0039 EOS |
29.3100 |
29.3100 |
29.3100 |
29.3100 |
| 2024-08-06 |
28.7415 |
0.0000 EOS |
28.7415 |
28.7415 |
28.7415 |
28.7415 |
| 2024-08-05 |
29.5764 |
61.6198 EOS |
29.5764 |
27.7162 |
31.4366 |
28.7415 |
| 2024-08-04 |
31.4366 |
0.5783 EOS |
31.4366 |
31.4366 |
31.4366 |
31.4366 |
| 2024-08-03 |
31.4444 |
68.2902 EOS |
31.4444 |
30.8140 |
32.0747 |
31.4366 |
| 2024-08-02 |
32.5595 |
0.0275 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-08-01 |
32.5148 |
53.6724 EOS |
32.5148 |
29.3207 |
35.7089 |
33.0491 |
| 2024-07-31 |
32.5148 |
29.4067 EOS |
32.5148 |
29.3207 |
35.7089 |
30.8156 |
| 2024-07-30 |
31.8581 |
0.8410 EOS |
31.8581 |
31.0000 |
32.7162 |
32.7162 |
| 2024-07-29 |
32.5240 |
15.8269 EOS |
32.5240 |
31.0000 |
34.0480 |
32.7162 |
| 2024-07-28 |
34.0657 |
0.1111 EOS |
34.0657 |
33.0491 |
35.0823 |
33.0491 |
| 2024-07-27 |
33.7151 |
0.0324 EOS |
33.7151 |
33.7151 |
33.7151 |
33.7151 |
| 2024-07-26 |
34.3987 |
3.2538 EOS |
34.3987 |
33.7151 |
35.0823 |
34.3894 |
| 2024-07-25 |
34.7120 |
16.9133 EOS |
34.7120 |
33.7151 |
35.7089 |
35.0823 |
| 2024-07-24 |
31.6595 |
274.0868 EOS |
31.6595 |
26.8031 |
36.5158 |
35.7089 |
| 2024-07-23 |
32.2294 |
311.5959 EOS |
32.2294 |
26.8031 |
37.6556 |
32.7211 |
| 2024-07-22 |
37.2710 |
286.9413 EOS |
37.2710 |
32.0747 |
42.4673 |
37.6556 |
| 2024-07-21 |
34.9000 |
0.0000 EOS |
34.9000 |
34.9000 |
34.9000 |
34.9000 |
| 2024-07-20 |
34.9000 |
28.9640 EOS |
34.9000 |
34.9000 |
34.9000 |
34.9000 |
| 2024-07-19 |
34.3575 |
0.3545 EOS |
34.3575 |
33.7151 |
35.0000 |
35.0000 |
| 2024-07-18 |
33.7101 |
0.0000 EOS |
33.7101 |
33.7101 |
33.7101 |
33.7101 |
| 2024-07-17 |
33.5428 |
4.8161 EOS |
33.5428 |
33.3755 |
33.7101 |
33.7101 |
| 2024-07-16 |
32.7251 |
0.4565 EOS |
32.7251 |
32.0747 |
33.3755 |
33.0442 |
| 2024-07-15 |
31.5517 |
30.1553 EOS |
31.5517 |
28.4563 |
34.6472 |
29.0297 |
| 2024-07-14 |
29.3152 |
1.7022 EOS |
29.3152 |
28.7415 |
29.8889 |
28.7415 |
| 2024-07-13 |
26.4536 |
6.9720 EOS |
26.4536 |
23.0000 |
29.9071 |
29.3207 |
| 2024-07-12 |
29.0000 |
158.8683 EOS |
29.0000 |
23.0000 |
35.0000 |
24.0142 |
| 2024-07-11 |
33.5000 |
0.3336 EOS |
33.5000 |
32.0000 |
35.0000 |
35.0000 |
| 2024-07-10 |
32.4759 |
21.0452 EOS |
32.4759 |
32.0000 |
32.9517 |
32.9517 |
| 2024-07-09 |
30.5148 |
12.9633 EOS |
30.5148 |
29.0297 |
32.0000 |
32.0000 |
| 2024-07-08 |
29.7509 |
111.7663 EOS |
29.7509 |
27.5500 |
31.9517 |
29.6103 |
| 2024-07-07 |
31.6082 |
1.4776 EOS |
31.6082 |
30.8202 |
32.3963 |
30.8202 |
| 2024-07-06 |
32.7151 |
0.0000 EOS |
32.7151 |
32.7151 |
32.7151 |
32.7151 |
| 2024-07-05 |
33.2151 |
0.5115 EOS |
33.2151 |
32.7151 |
33.7151 |
32.7151 |
| 2024-07-04 |
34.2272 |
12.4893 EOS |
34.2272 |
33.7151 |
34.7392 |
33.7151 |
| 2024-07-03 |
34.6696 |
1.5366 EOS |
34.6696 |
34.6000 |
34.7392 |
34.6000 |
| 2024-07-02 |
35.2514 |
3.7264 EOS |
35.2514 |
34.7939 |
35.7089 |
34.7939 |
| 2024-07-01 |
34.7939 |
0.0000 EOS |
34.7939 |
34.7939 |
34.7939 |
34.7939 |
| 2024-06-30 |
33.3001 |
98.2561 EOS |
33.3001 |
29.0000 |
37.6002 |
34.7939 |
| 2024-06-29 |
32.3545 |
60.2954 EOS |
32.3545 |
29.0000 |
35.7089 |
30.5097 |
| 2024-06-28 |
32.8195 |
41.6509 EOS |
32.8195 |
29.9300 |
35.7089 |
35.7089 |
| 2024-06-27 |
33.7303 |
24.6230 EOS |
33.7303 |
31.7517 |
35.7089 |
35.7089 |