Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
109.6780 |
8.4455 EOS |
109.6780 |
104.5000 |
114.8559 |
113.1631 |
| 2019-12-17 |
110.1714 |
156.9210 EOS |
110.1714 |
105.0000 |
115.3428 |
105.0000 |
| 2019-12-16 |
113.2500 |
154.5944 EOS |
113.2500 |
108.5000 |
118.0000 |
115.3428 |
| 2019-12-15 |
115.2116 |
50.2194 EOS |
115.2116 |
112.4233 |
118.0000 |
112.4233 |
| 2019-12-14 |
117.8000 |
50.0398 EOS |
117.8000 |
115.0000 |
120.6000 |
115.0000 |
| 2019-12-13 |
117.8000 |
60.2688 EOS |
117.8000 |
115.0000 |
120.6000 |
120.6000 |
| 2019-12-12 |
119.4507 |
108.5711 EOS |
119.4507 |
115.0000 |
123.9015 |
115.0000 |
| 2019-12-11 |
124.0568 |
17.6260 EOS |
124.0568 |
121.5000 |
126.6137 |
121.5000 |
| 2019-12-10 |
125.8888 |
13.2161 EOS |
125.8888 |
122.0000 |
129.7775 |
127.0000 |
| 2019-12-09 |
130.4809 |
23.0406 EOS |
130.4809 |
129.0580 |
131.9037 |
131.9037 |
| 2019-12-08 |
125.2790 |
108.4095 EOS |
125.2790 |
121.5000 |
129.0580 |
129.0580 |
| 2019-12-07 |
141.0000 |
62.9804 EOS |
141.0000 |
122.0000 |
160.0000 |
122.0000 |
| 2019-12-06 |
127.8000 |
22.9101 EOS |
127.8000 |
121.1000 |
134.5000 |
131.0196 |
| 2019-12-05 |
130.0100 |
65.3357 EOS |
130.0100 |
125.7200 |
134.3000 |
125.7706 |
| 2019-12-04 |
127.4815 |
32.1819 EOS |
127.4815 |
121.0000 |
133.9629 |
130.0000 |
| 2019-12-03 |
131.8848 |
3.9183 EOS |
131.8848 |
127.0229 |
136.7467 |
133.9629 |
| 2019-12-02 |
133.0180 |
100.1469 EOS |
133.0180 |
125.5100 |
140.5260 |
140.0846 |
| 2019-12-01 |
137.6176 |
53.4060 EOS |
137.6176 |
126.0000 |
149.2352 |
139.2475 |
| 2019-11-30 |
147.5000 |
8.9156 EOS |
147.5000 |
140.0000 |
155.0000 |
149.1428 |
| 2019-11-29 |
148.0000 |
96.5477 EOS |
148.0000 |
141.0000 |
155.0000 |
154.8498 |
| 2019-11-28 |
145.9318 |
25.0093 EOS |
145.9318 |
136.8635 |
155.0000 |
155.0000 |
| 2019-11-27 |
141.4580 |
6.6440 EOS |
141.4580 |
134.0698 |
148.8462 |
148.8462 |
| 2019-11-26 |
141.1864 |
72.4813 EOS |
141.1864 |
133.6173 |
148.7555 |
133.6173 |
| 2019-11-25 |
140.5314 |
149.3817 EOS |
140.5314 |
132.0627 |
149.0000 |
148.9100 |
| 2019-11-24 |
142.4606 |
215.5578 EOS |
142.4606 |
132.4003 |
152.5210 |
132.4003 |
| 2019-11-23 |
142.1668 |
59.7717 EOS |
142.1668 |
131.1348 |
153.1989 |
153.1989 |
| 2019-11-22 |
142.0575 |
39.1316 EOS |
142.0575 |
125.0000 |
159.1150 |
150.0000 |
| 2019-11-21 |
154.9005 |
86.0347 EOS |
154.9005 |
150.0000 |
159.8010 |
150.0000 |
| 2019-11-20 |
161.6772 |
16.0170 EOS |
161.6772 |
156.0000 |
167.3544 |
156.0000 |
| 2019-11-19 |
165.6266 |
71.7718 EOS |
165.6266 |
157.5000 |
173.7531 |
158.0000 |
| 2019-11-18 |
167.4134 |
69.8241 EOS |
167.4134 |
160.0000 |
174.8267 |
173.7532 |
| 2019-11-17 |
161.0690 |
24.5246 EOS |
161.0690 |
155.1379 |
167.0000 |
155.1379 |
| 2019-11-16 |
163.9907 |
87.1926 EOS |
163.9907 |
159.9813 |
168.0000 |
167.0000 |
| 2019-11-15 |
170.1894 |
6.3364 EOS |
170.1894 |
164.0000 |
176.3788 |
176.3788 |
| 2019-11-14 |
165.9512 |
79.7914 EOS |
165.9512 |
163.4125 |
168.4900 |
167.0000 |
| 2019-11-13 |
164.2062 |
84.1579 EOS |
164.2062 |
161.4125 |
167.0000 |
163.4125 |
| 2019-11-12 |
167.1671 |
190.5285 EOS |
167.1671 |
161.4124 |
172.9217 |
161.4225 |
| 2019-11-11 |
170.5689 |
51.7953 EOS |
170.5689 |
166.1379 |
175.0000 |
166.1379 |
| 2019-11-10 |
173.3141 |
107.5499 EOS |
173.3141 |
169.0000 |
177.6282 |
175.0000 |
| 2019-11-09 |
169.5496 |
27.2506 EOS |
169.5496 |
169.0991 |
170.0000 |
170.0000 |
| 2019-11-08 |
168.9653 |
2.0167 EOS |
168.9653 |
167.0565 |
170.8741 |
167.0565 |
| 2019-11-07 |
173.5000 |
99.1005 EOS |
173.5000 |
166.5000 |
180.5000 |
169.7801 |
| 2019-11-06 |
181.8857 |
116.7959 EOS |
181.8857 |
175.0000 |
188.7714 |
175.0000 |
| 2019-11-05 |
180.4713 |
13.6693 EOS |
180.4713 |
175.5752 |
185.3674 |
177.6000 |
| 2019-11-04 |
179.7127 |
83.3180 EOS |
179.7127 |
175.5000 |
183.9253 |
175.5752 |
| 2019-11-03 |
185.8476 |
137.6308 EOS |
185.8476 |
181.6951 |
190.0000 |
181.6951 |
| 2019-11-02 |
180.2400 |
119.0483 EOS |
180.2400 |
175.5000 |
184.9800 |
184.7913 |
| 2019-11-01 |
177.6654 |
12.3263 EOS |
177.6654 |
171.5000 |
183.8308 |
175.5000 |
| 2019-10-31 |
175.0201 |
82.0425 EOS |
175.0201 |
166.5000 |
183.5401 |
180.4595 |
| 2019-10-30 |
174.2126 |
25.2880 EOS |
174.2126 |
164.4752 |
183.9500 |
183.9500 |