Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
32.3980 |
2.5169 EOS |
32.3980 |
31.7517 |
33.0442 |
33.0442 |
| 2024-01-26 |
31.7659 |
0.1585 EOS |
31.7659 |
30.8156 |
32.7162 |
32.7162 |
| 2024-01-25 |
32.3696 |
361.1539 EOS |
32.3696 |
30.0000 |
34.7392 |
30.0000 |
| 2024-01-24 |
36.1822 |
0.1065 EOS |
36.1822 |
34.7392 |
37.6251 |
34.7392 |
| 2024-01-23 |
34.9000 |
52.3551 EOS |
34.9000 |
30.0000 |
39.8001 |
38.0023 |
| 2024-01-22 |
39.8729 |
3.9964 EOS |
39.8729 |
39.8001 |
39.9457 |
39.8001 |
| 2024-01-21 |
40.8495 |
0.1058 EOS |
40.8495 |
40.8495 |
40.8495 |
40.8495 |
| 2024-01-20 |
40.5948 |
5.2228 EOS |
40.5948 |
40.3402 |
40.8495 |
40.8495 |
| 2024-01-19 |
40.0701 |
34.9551 EOS |
40.0701 |
39.8001 |
40.3402 |
40.3402 |
| 2024-01-18 |
40.0701 |
25.0122 EOS |
40.0701 |
39.8001 |
40.3402 |
40.3402 |
| 2024-01-17 |
39.8001 |
0.0238 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-16 |
39.8001 |
4.3372 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-15 |
39.8001 |
3.0105 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-14 |
39.8001 |
0.1096 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-13 |
38.3500 |
2.4933 EOS |
38.3500 |
36.9000 |
39.8001 |
39.8001 |
| 2024-01-12 |
37.9021 |
0.6894 EOS |
37.9021 |
36.9000 |
38.9043 |
36.9000 |
| 2024-01-11 |
39.1979 |
9.6471 EOS |
39.1979 |
39.1567 |
39.2392 |
39.1567 |
| 2024-01-10 |
39.5512 |
12.8406 EOS |
39.5512 |
39.1567 |
39.9457 |
39.1567 |
| 2024-01-09 |
40.2916 |
94.0411 EOS |
40.2916 |
38.3832 |
42.2000 |
39.9457 |