Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
37.8283 |
15.5748 EOS |
37.8283 |
37.6543 |
38.0023 |
37.6543 |
| 2024-06-05 |
38.9566 |
0.9144 EOS |
38.9566 |
38.7623 |
39.1509 |
38.7623 |
| 2024-06-04 |
38.9566 |
10.9702 EOS |
38.9566 |
38.7623 |
39.1509 |
38.7623 |
| 2024-06-03 |
38.2083 |
20.8215 EOS |
38.2083 |
37.6543 |
38.7623 |
38.7623 |
| 2024-06-02 |
38.4032 |
55.6741 EOS |
38.4032 |
37.6556 |
39.1509 |
37.6556 |
| 2024-06-01 |
38.3852 |
22.6496 EOS |
38.3852 |
37.6195 |
39.1509 |
39.1509 |
| 2024-05-31 |
37.2507 |
24.4814 EOS |
37.2507 |
36.8819 |
37.6195 |
37.6002 |
| 2024-05-30 |
36.1534 |
15.1123 EOS |
36.1534 |
36.1534 |
36.1534 |
36.1534 |
| 2024-05-29 |
33.3125 |
139.3955 EOS |
33.3125 |
29.0000 |
37.6251 |
36.1534 |
| 2024-05-28 |
38.0023 |
0.0089 EOS |
38.0023 |
38.0023 |
38.0023 |
38.0023 |
| 2024-05-27 |
36.7508 |
47.0081 EOS |
36.7508 |
34.7392 |
38.7623 |
36.8819 |
| 2024-05-26 |
36.3098 |
19.1867 EOS |
36.3098 |
35.0000 |
37.6195 |
37.0246 |
| 2024-05-25 |
38.0635 |
25.0063 EOS |
38.0635 |
36.3269 |
39.8001 |
37.6195 |
| 2024-05-24 |
38.2118 |
0.0871 EOS |
38.2118 |
37.6556 |
38.7681 |
37.6556 |
| 2024-05-23 |
38.9633 |
8.8125 EOS |
38.9633 |
38.7700 |
39.1567 |
38.7700 |
| 2024-05-22 |
39.8401 |
8.2577 EOS |
39.8401 |
39.1567 |
40.5235 |
39.1567 |
| 2024-05-21 |
40.1171 |
8.4932 EOS |
40.1171 |
39.5492 |
40.6849 |
40.5235 |
| 2024-05-20 |
39.7236 |
44.0034 EOS |
39.7236 |
38.7623 |
40.6849 |
39.9946 |
| 2024-05-19 |
42.6030 |
139.0052 EOS |
42.6030 |
39.2110 |
45.9951 |
39.8000 |
| 2024-05-18 |
39.5055 |
4.5169 EOS |
39.5055 |
39.2110 |
39.8001 |
39.8001 |
| 2024-05-17 |
39.2110 |
0.0400 EOS |
39.2110 |
39.2110 |
39.2110 |
39.2110 |
| 2024-05-16 |
39.5055 |
4.2045 EOS |
39.5055 |
39.2110 |
39.8001 |
39.2110 |
| 2024-05-15 |
40.2380 |
50.4976 EOS |
40.2380 |
38.9043 |
41.5718 |
39.8001 |
| 2024-05-14 |
42.1483 |
0.0200 EOS |
42.1483 |
41.5718 |
42.7249 |
41.5718 |
| 2024-05-13 |
41.4440 |
29.0082 EOS |
41.4440 |
40.1632 |
42.7249 |
41.5718 |
| 2024-05-12 |
40.0701 |
3.3979 EOS |
40.0701 |
39.8001 |
40.3402 |
40.1632 |
| 2024-05-11 |
40.9956 |
66.2670 EOS |
40.9956 |
39.1567 |
42.8346 |
40.3402 |
| 2024-05-10 |
39.9042 |
42.9815 EOS |
39.9042 |
37.3990 |
42.4095 |
38.3776 |
| 2024-05-09 |
41.9458 |
28.6940 EOS |
41.9458 |
40.3402 |
43.5514 |
42.0701 |
| 2024-05-08 |
40.3248 |
39.7643 EOS |
40.3248 |
39.8001 |
40.8495 |
39.8001 |
| 2024-05-07 |
40.3248 |
13.9818 EOS |
40.3248 |
39.8001 |
40.8495 |
40.8495 |
| 2024-05-06 |
42.0852 |
45.5198 EOS |
42.0852 |
39.5922 |
44.5783 |
40.3402 |
| 2024-05-05 |
44.8748 |
1.9763 EOS |
44.8748 |
44.5783 |
45.1714 |
44.5783 |
| 2024-05-04 |
44.7325 |
9.1590 EOS |
44.7325 |
43.4698 |
45.9951 |
44.5783 |
| 2024-05-03 |
44.8028 |
0.0285 EOS |
44.8028 |
44.1358 |
45.4698 |
44.1358 |
| 2024-05-02 |
44.2349 |
2.5568 EOS |
44.2349 |
43.0000 |
45.4698 |
45.4698 |
| 2024-05-01 |
45.0185 |
0.0000 EOS |
45.0185 |
45.0185 |
45.0185 |
45.0185 |
| 2024-04-30 |
45.4508 |
34.5352 EOS |
45.4508 |
42.1361 |
48.7655 |
45.0185 |
| 2024-04-29 |
46.2586 |
2.1431 EOS |
46.2586 |
44.2429 |
48.2743 |
48.2743 |
| 2024-04-28 |
44.0239 |
0.0239 EOS |
44.0239 |
43.8048 |
44.2429 |
44.2429 |
| 2024-04-27 |
45.5663 |
0.7610 EOS |
45.5663 |
43.8048 |
47.3278 |
44.2429 |
| 2024-04-26 |
48.1942 |
19.5989 EOS |
48.1942 |
47.3278 |
49.0607 |
47.3278 |
| 2024-04-25 |
46.4575 |
29.7748 EOS |
46.4575 |
43.6913 |
49.2237 |
47.8022 |
| 2024-04-24 |
43.2112 |
7.7148 EOS |
43.2112 |
42.7312 |
43.6913 |
43.6913 |
| 2024-04-23 |
43.2680 |
2.9826 EOS |
43.2680 |
42.7312 |
43.8048 |
42.7312 |
| 2024-04-22 |
44.1861 |
1.1338 EOS |
44.1861 |
44.1293 |
44.2429 |
44.2429 |
| 2024-04-21 |
42.8346 |
0.0386 EOS |
42.8346 |
42.8346 |
42.8346 |
42.8346 |
| 2024-04-20 |
43.4335 |
0.8207 EOS |
43.4335 |
42.7312 |
44.1358 |
42.8346 |
| 2024-04-19 |
45.2456 |
1.9996 EOS |
45.2456 |
44.1358 |
46.3555 |
44.1359 |
| 2024-04-18 |
44.8772 |
0.7766 EOS |
44.8772 |
42.7500 |
47.0043 |
45.0252 |