Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
32.8545 |
56.1032 EOS |
32.8545 |
30.0000 |
35.7089 |
35.7089 |
| 2024-06-25 |
33.7559 |
100.4211 EOS |
33.7559 |
29.9115 |
37.6002 |
33.3804 |
| 2024-06-24 |
35.5715 |
9.1680 EOS |
35.5715 |
35.4340 |
35.7089 |
35.4340 |
| 2024-06-23 |
34.7940 |
2.8767 EOS |
34.7940 |
34.7939 |
34.7940 |
34.7939 |
| 2024-06-22 |
35.7579 |
1.1397 EOS |
35.7579 |
35.0000 |
36.5158 |
35.0000 |
| 2024-06-21 |
36.7070 |
4.3879 EOS |
36.7070 |
36.5158 |
36.8982 |
36.5158 |
| 2024-06-20 |
37.0580 |
6.4922 EOS |
37.0580 |
36.5158 |
37.6002 |
37.6002 |
| 2024-06-19 |
35.8363 |
184.3700 EOS |
35.8363 |
34.0530 |
37.6195 |
36.5158 |
| 2024-06-18 |
33.8918 |
15.8486 EOS |
33.8918 |
32.0747 |
35.7089 |
33.7151 |
| 2024-06-17 |
34.3944 |
0.0047 EOS |
34.3944 |
34.3944 |
34.3944 |
34.3944 |
| 2024-06-16 |
33.4592 |
9.0118 EOS |
33.4592 |
31.1291 |
35.7892 |
35.7892 |
| 2024-06-15 |
33.2645 |
0.4977 EOS |
33.2645 |
30.8202 |
35.7089 |
32.0700 |
| 2024-06-14 |
35.2241 |
0.0363 EOS |
35.2241 |
34.7392 |
35.7089 |
35.7089 |
| 2024-06-13 |
35.4903 |
104.9064 EOS |
35.4903 |
33.3804 |
37.6002 |
34.3894 |
| 2024-06-12 |
34.5669 |
5.3801 EOS |
34.5669 |
34.3944 |
34.7393 |
34.3944 |
| 2024-06-11 |
34.6697 |
26.2561 EOS |
34.6697 |
34.6000 |
34.7393 |
34.6000 |
| 2024-06-10 |
34.6697 |
26.9937 EOS |
34.6697 |
34.6000 |
34.7393 |
34.7393 |
| 2024-06-09 |
35.2739 |
0.1021 EOS |
35.2739 |
34.3944 |
36.1534 |
34.3944 |
| 2024-06-08 |
35.6356 |
2.9666 EOS |
35.6356 |
34.3894 |
36.8819 |
35.7945 |
| 2024-06-07 |
37.2681 |
20.0812 EOS |
37.2681 |
36.8819 |
37.6543 |
36.8819 |
| 2024-06-06 |
37.8283 |
15.5748 EOS |
37.8283 |
37.6543 |
38.0023 |
37.6543 |