Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
62.8452 |
0.9453 EOS |
62.8452 |
60.7233 |
64.9672 |
64.9672 |
| 2024-03-16 |
67.1510 |
19.5105 EOS |
67.1510 |
64.4781 |
69.8240 |
64.4781 |
| 2024-03-15 |
66.5914 |
2.3710 EOS |
66.5914 |
64.9672 |
68.2156 |
68.2156 |
| 2024-03-14 |
66.5914 |
2.6607 EOS |
66.5914 |
64.9672 |
68.2156 |
64.9672 |
| 2024-03-13 |
68.9990 |
125.6294 EOS |
68.9990 |
58.9980 |
79.0000 |
61.3320 |
| 2024-03-12 |
72.6217 |
551.4145 EOS |
72.6217 |
61.3320 |
83.9114 |
65.7676 |
| 2024-03-11 |
63.6155 |
94.4293 EOS |
63.6155 |
61.3320 |
65.8990 |
65.0000 |
| 2024-03-10 |
57.1423 |
552.5360 EOS |
57.1423 |
50.7547 |
63.5300 |
63.5173 |
| 2024-03-09 |
54.7155 |
536.1531 EOS |
54.7155 |
48.4311 |
61.0000 |
56.1588 |
| 2024-03-08 |
48.5740 |
954.7168 EOS |
48.5740 |
36.1480 |
61.0000 |
61.0000 |
| 2024-03-07 |
35.2712 |
0.3188 EOS |
35.2712 |
34.3944 |
36.1480 |
36.1480 |
| 2024-03-06 |
36.2862 |
1.8579 EOS |
36.2862 |
33.8100 |
38.7623 |
33.8100 |
| 2024-03-05 |
35.5258 |
82.4503 EOS |
35.5258 |
33.8000 |
37.2516 |
35.0875 |
| 2024-03-04 |
36.3696 |
4.6550 EOS |
36.3696 |
33.8000 |
38.9392 |
34.7341 |
| 2024-03-03 |
33.8897 |
1.9102 EOS |
33.8897 |
33.3900 |
34.3894 |
34.3894 |
| 2024-03-02 |
36.7576 |
113.8002 EOS |
36.7576 |
33.7151 |
39.8001 |
33.7151 |
| 2024-03-01 |
36.5878 |
117.1045 EOS |
36.5878 |
33.3755 |
39.8001 |
34.3944 |
| 2024-02-29 |
33.0639 |
20.1901 EOS |
33.0639 |
32.0747 |
34.0530 |
33.0442 |
| 2024-02-28 |
34.0221 |
16.8129 EOS |
34.0221 |
33.0442 |
34.9999 |
34.9999 |
| 2024-02-27 |
32.2811 |
26.7098 EOS |
32.2811 |
30.5142 |
34.0480 |
32.3915 |
| 2024-02-26 |
33.5486 |
0.7843 EOS |
33.5486 |
33.0491 |
34.0480 |
34.0480 |
| 2024-02-25 |
33.0491 |
0.0732 EOS |
33.0491 |
33.0491 |
33.0491 |
33.0491 |
| 2024-02-24 |
33.2148 |
84.0451 EOS |
33.2148 |
33.0491 |
33.3804 |
33.0491 |
| 2024-02-23 |
33.8652 |
0.0808 EOS |
33.8652 |
33.3804 |
34.3500 |
33.3804 |
| 2024-02-22 |
34.0480 |
0.0208 EOS |
34.0480 |
34.0480 |
34.0480 |
34.0480 |
| 2024-02-21 |
34.0300 |
0.0000 EOS |
34.0300 |
34.0300 |
34.0300 |
34.0300 |
| 2024-02-20 |
34.0300 |
0.0000 EOS |
34.0300 |
34.0300 |
34.0300 |
34.0300 |
| 2024-02-19 |
33.5371 |
4.2163 EOS |
33.5371 |
33.0442 |
34.0300 |
34.0300 |
| 2024-02-18 |
32.5595 |
3.8568 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-02-17 |
32.5595 |
1.6528 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-02-16 |
33.0524 |
4.3867 EOS |
33.0524 |
32.0747 |
34.0300 |
32.0747 |
| 2024-02-15 |
32.5619 |
1.2576 EOS |
32.5619 |
32.0747 |
33.0491 |
32.0747 |
| 2024-02-14 |
33.0373 |
2.8889 EOS |
33.0373 |
32.0747 |
33.9999 |
32.0747 |
| 2024-02-13 |
32.5619 |
1.8663 EOS |
32.5619 |
32.0747 |
33.0491 |
32.0747 |
| 2024-02-12 |
32.4060 |
16.8931 EOS |
32.4060 |
31.4366 |
33.3755 |
33.3755 |
| 2024-02-11 |
30.8400 |
1.8930 EOS |
30.8400 |
30.8400 |
30.8400 |
30.8400 |
| 2024-02-10 |
30.9701 |
2.0274 EOS |
30.9701 |
30.8156 |
31.1245 |
30.8200 |
| 2024-02-09 |
31.5221 |
133.1584 EOS |
31.5221 |
30.0000 |
33.0442 |
30.0000 |
| 2024-02-08 |
32.1081 |
0.5319 EOS |
32.1081 |
31.5000 |
32.7162 |
32.7162 |
| 2024-02-07 |
32.3915 |
0.0000 EOS |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-06 |
31.5221 |
10.2251 EOS |
31.5221 |
30.0000 |
33.0442 |
32.3915 |
| 2024-02-05 |
31.6571 |
15.4049 EOS |
31.6571 |
30.2700 |
33.0442 |
33.0442 |
| 2024-02-04 |
35.2474 |
21.0812 EOS |
35.2474 |
32.0747 |
38.4200 |
32.0747 |
| 2024-02-03 |
32.5595 |
5.6644 EOS |
32.5595 |
32.0747 |
33.0442 |
32.0747 |
| 2024-02-02 |
34.9499 |
3.4927 EOS |
34.9499 |
32.0747 |
37.8251 |
33.0442 |
| 2024-02-01 |
35.4559 |
13.1887 EOS |
35.4559 |
34.0300 |
36.8819 |
34.0300 |
| 2024-01-31 |
34.0221 |
5.1264 EOS |
34.0221 |
33.0442 |
35.0000 |
34.0300 |
| 2024-01-30 |
31.5221 |
224.5740 EOS |
31.5221 |
30.0000 |
33.0442 |
33.0442 |
| 2024-01-29 |
31.5221 |
167.1893 EOS |
31.5221 |
30.0000 |
33.0442 |
32.0747 |
| 2024-01-28 |
31.5250 |
337.1639 EOS |
31.5250 |
30.0000 |
33.0500 |
30.0000 |