Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
45.4046 |
18.9441 EOS |
45.4046 |
43.8048 |
47.0043 |
47.0043 |
| 2024-04-16 |
46.2377 |
881.0058 EOS |
46.2377 |
37.1000 |
55.3753 |
45.4698 |
| 2024-04-15 |
53.8724 |
282.5736 EOS |
53.8724 |
49.3880 |
58.3567 |
51.2119 |
| 2024-04-14 |
52.5303 |
124.8224 EOS |
52.5303 |
48.4106 |
56.6500 |
49.3880 |
| 2024-04-13 |
56.1187 |
34.7202 EOS |
56.1187 |
53.8808 |
58.3567 |
56.6500 |
| 2024-04-12 |
55.6117 |
16.4657 EOS |
55.6117 |
54.0194 |
57.2040 |
54.0194 |
| 2024-04-11 |
57.2040 |
0.0000 EOS |
57.2040 |
57.2040 |
57.2040 |
57.2040 |
| 2024-04-10 |
57.7533 |
1.7779 EOS |
57.7533 |
57.2040 |
58.3027 |
57.2040 |
| 2024-04-09 |
54.2155 |
207.8933 EOS |
54.2155 |
48.4311 |
60.0000 |
57.7775 |
| 2024-04-08 |
46.7466 |
24.8735 EOS |
46.7466 |
44.1358 |
49.3574 |
49.3574 |
| 2024-04-07 |
42.8425 |
155.9793 EOS |
42.8425 |
38.6807 |
47.0043 |
44.1293 |
| 2024-04-06 |
43.7675 |
832.5313 EOS |
43.7675 |
38.1776 |
49.3574 |
38.1776 |
| 2024-04-05 |
46.5010 |
8.0768 EOS |
46.5010 |
44.5783 |
48.4237 |
47.3208 |
| 2024-04-04 |
50.5741 |
34.1124 EOS |
50.5741 |
47.8022 |
53.3460 |
47.8022 |
| 2024-04-03 |
53.6366 |
43.2674 EOS |
53.6366 |
51.7732 |
55.5000 |
51.7732 |
| 2024-04-02 |
52.4215 |
170.8111 EOS |
52.4215 |
49.4678 |
55.3753 |
55.3753 |
| 2024-04-01 |
51.9682 |
291.4622 EOS |
51.9682 |
48.9780 |
54.9584 |
53.9877 |
| 2024-03-31 |
52.2500 |
379.0351 EOS |
52.2500 |
50.0000 |
54.5000 |
53.9780 |
| 2024-03-30 |
49.6272 |
0.0913 EOS |
49.6272 |
49.2543 |
50.0000 |
49.2543 |
| 2024-03-29 |
51.0000 |
0.0303 EOS |
51.0000 |
51.0000 |
51.0000 |
51.0000 |
| 2024-03-28 |
50.5000 |
0.0370 EOS |
50.5000 |
49.7481 |
51.2518 |
51.2518 |
| 2024-03-27 |
49.8414 |
5.0645 EOS |
49.8414 |
48.4311 |
51.2518 |
51.2518 |
| 2024-03-26 |
51.4655 |
52.5990 EOS |
51.4655 |
48.4311 |
54.5000 |
51.2518 |
| 2024-03-25 |
50.1321 |
163.8550 EOS |
50.1321 |
37.0690 |
63.1951 |
49.2237 |
| 2024-03-24 |
58.7499 |
3.3020 EOS |
58.7499 |
56.1588 |
61.3411 |
58.3481 |
| 2024-03-23 |
62.2009 |
9.2478 EOS |
62.2009 |
56.6363 |
67.7655 |
64.4138 |
| 2024-03-22 |
57.7690 |
0.2996 EOS |
57.7690 |
57.7690 |
57.7690 |
57.7690 |
| 2024-03-21 |
56.7166 |
6.2526 EOS |
56.7166 |
54.0194 |
59.4138 |
56.1588 |
| 2024-03-20 |
56.9681 |
1.3340 EOS |
56.9681 |
56.1588 |
57.7775 |
56.1588 |
| 2024-03-19 |
59.4138 |
1.8655 EOS |
59.4138 |
59.4138 |
59.4138 |
59.4138 |
| 2024-03-18 |
59.1028 |
20.6309 EOS |
59.1028 |
55.0011 |
63.2045 |
59.4138 |