Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
109.0224 |
41.6682 EOS |
109.0224 |
100.1001 |
117.9447 |
106.4000 |
| 2020-03-27 |
113.4000 |
14.4275 EOS |
113.4000 |
110.5000 |
116.3000 |
116.3000 |
| 2020-03-26 |
112.6624 |
9.3356 EOS |
112.6624 |
110.0000 |
115.3248 |
115.0000 |
| 2020-03-25 |
114.5500 |
285.8810 EOS |
114.5500 |
100.1001 |
129.0000 |
110.0000 |
| 2020-03-24 |
118.3192 |
226.6303 EOS |
118.3192 |
107.6384 |
129.0000 |
109.0000 |
| 2020-03-23 |
118.9886 |
93.4727 EOS |
118.9886 |
108.9772 |
129.0000 |
116.9946 |
| 2020-03-22 |
122.9886 |
344.9780 EOS |
122.9886 |
108.9772 |
137.0000 |
114.7147 |
| 2020-03-21 |
123.7500 |
102.8914 EOS |
123.7500 |
110.0000 |
137.5000 |
122.5333 |
| 2020-03-20 |
127.0152 |
547.9980 EOS |
127.0152 |
106.0003 |
148.0300 |
125.0000 |
| 2020-03-19 |
117.3782 |
268.7524 EOS |
117.3782 |
105.4564 |
129.3000 |
115.8484 |
| 2020-03-18 |
101.6419 |
55.1576 EOS |
101.6419 |
92.2839 |
111.0000 |
110.9007 |
| 2020-03-17 |
96.2787 |
58.6405 EOS |
96.2787 |
89.1524 |
103.4051 |
103.4051 |
| 2020-03-16 |
87.0181 |
36.4664 EOS |
87.0181 |
79.0462 |
94.9900 |
79.1993 |
| 2020-03-15 |
80.3124 |
25.0906 EOS |
80.3124 |
74.0000 |
86.6249 |
83.0000 |
| 2020-03-14 |
80.1143 |
19.4553 EOS |
80.1143 |
74.2841 |
85.9444 |
74.2841 |
| 2020-03-13 |
76.2772 |
158.9090 EOS |
76.2772 |
65.1100 |
87.4443 |
79.8312 |
| 2020-03-12 |
87.2959 |
326.7621 EOS |
87.2959 |
71.7782 |
102.8136 |
86.4558 |
| 2020-03-11 |
103.0000 |
169.9503 EOS |
103.0000 |
91.5000 |
114.5000 |
109.0000 |
| 2020-03-10 |
109.6250 |
234.5935 EOS |
109.6250 |
104.7500 |
114.5000 |
114.4250 |
| 2020-03-09 |
109.0000 |
54.0662 EOS |
109.0000 |
103.0000 |
115.0000 |
106.0000 |
| 2020-03-08 |
108.8352 |
21.0133 EOS |
108.8352 |
101.5000 |
116.1704 |
103.1704 |
| 2020-03-06 |
119.2354 |
5.7675 EOS |
119.2354 |
112.4708 |
126.0000 |
113.0101 |
| 2020-03-05 |
116.1796 |
5.8658 EOS |
116.1796 |
112.4708 |
119.8884 |
119.8884 |
| 2020-03-04 |
119.7355 |
106.8696 EOS |
119.7355 |
110.0020 |
129.4690 |
114.0000 |
| 2020-03-03 |
116.6212 |
131.3446 EOS |
116.6212 |
109.7895 |
123.4529 |
115.6000 |
| 2020-03-02 |
118.1313 |
40.9325 EOS |
118.1313 |
112.1703 |
124.0922 |
112.1703 |
| 2020-03-01 |
122.1013 |
85.4336 EOS |
122.1013 |
120.0157 |
124.1869 |
124.0307 |
| 2020-02-29 |
123.0538 |
2.0026 EOS |
123.0538 |
120.0157 |
126.0920 |
126.0920 |
| 2020-02-28 |
121.0567 |
98.4958 EOS |
121.0567 |
118.1880 |
123.9254 |
123.9254 |
| 2020-02-27 |
121.0341 |
58.4185 EOS |
121.0341 |
115.0000 |
127.0681 |
123.9454 |
| 2020-02-26 |
127.1215 |
27.4195 EOS |
127.1215 |
122.3000 |
131.9430 |
122.3000 |
| 2020-02-25 |
131.3586 |
170.5269 EOS |
131.3586 |
124.0733 |
138.6440 |
124.0733 |
| 2020-02-24 |
134.9347 |
214.6045 EOS |
134.9347 |
130.0000 |
139.8694 |
132.7754 |
| 2020-02-23 |
137.3489 |
81.3524 EOS |
137.3489 |
132.0000 |
142.6978 |
142.6978 |
| 2020-02-22 |
132.3679 |
71.0283 EOS |
132.3679 |
125.7358 |
139.0000 |
131.0025 |
| 2020-02-21 |
138.3114 |
30.4205 EOS |
138.3114 |
133.9342 |
142.6886 |
133.9342 |
| 2020-02-20 |
139.0330 |
77.5873 EOS |
139.0330 |
133.9342 |
144.1317 |
134.2057 |
| 2020-02-19 |
142.7717 |
136.9121 EOS |
142.7717 |
139.9535 |
145.5900 |
140.2858 |
| 2020-02-18 |
139.7855 |
122.1860 EOS |
139.7855 |
137.9067 |
141.6643 |
140.0258 |
| 2020-02-17 |
137.9920 |
122.1216 EOS |
137.9920 |
134.3196 |
141.6643 |
138.0000 |
| 2020-02-16 |
131.0550 |
237.5643 EOS |
131.0550 |
110.1100 |
152.0000 |
127.8282 |
| 2020-02-15 |
152.7366 |
154.1693 EOS |
152.7366 |
146.2231 |
159.2500 |
146.2619 |
| 2020-02-14 |
151.0060 |
279.5114 EOS |
151.0060 |
145.0000 |
157.0120 |
152.1201 |
| 2020-02-13 |
164.5000 |
493.4709 EOS |
164.5000 |
149.0000 |
180.0000 |
150.5000 |
| 2020-02-12 |
148.5000 |
519.6063 EOS |
148.5000 |
141.0000 |
156.0000 |
156.0000 |
| 2020-02-11 |
147.6350 |
277.6701 EOS |
147.6350 |
142.2700 |
153.0000 |
149.0000 |
| 2020-02-10 |
154.5775 |
233.0888 EOS |
154.5775 |
148.4852 |
160.6698 |
158.5495 |
| 2020-02-09 |
155.0001 |
216.1848 EOS |
155.0001 |
149.3303 |
160.6698 |
160.6698 |
| 2020-02-08 |
150.7073 |
169.6538 EOS |
150.7073 |
141.4145 |
160.0000 |
145.0000 |
| 2020-02-07 |
146.0979 |
300.4350 EOS |
146.0979 |
131.4444 |
160.7514 |
141.4146 |