Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
38.9623 |
0.0427 EOS |
38.9623 |
38.7680 |
39.1567 |
38.7680 |
| 2024-01-07 |
39.1567 |
0.0000 EOS |
39.1567 |
39.1567 |
39.1567 |
39.1567 |
| 2024-01-06 |
38.3410 |
16.1686 EOS |
38.3410 |
36.8819 |
39.8001 |
39.1567 |
| 2024-01-05 |
38.5842 |
0.0335 EOS |
38.5842 |
37.6251 |
39.5434 |
37.6251 |
| 2024-01-04 |
37.2387 |
9.5772 EOS |
37.2387 |
34.9340 |
39.5434 |
38.3832 |
| 2024-01-03 |
35.0866 |
24.9912 EOS |
35.0866 |
34.7392 |
35.4340 |
34.9340 |
| 2024-01-02 |
36.7358 |
42.1182 EOS |
36.7358 |
32.7211 |
40.7506 |
35.4200 |
| 2024-01-01 |
41.1591 |
0.0000 EOS |
41.1591 |
41.1591 |
41.1591 |
41.1591 |
| 2023-12-31 |
41.6146 |
0.0219 EOS |
41.6146 |
41.1591 |
42.0700 |
41.1591 |
| 2023-12-30 |
42.2004 |
0.4252 EOS |
42.2004 |
40.8495 |
43.5514 |
42.0700 |
| 2023-12-29 |
41.1776 |
1.5209 EOS |
41.1776 |
39.9457 |
42.4095 |
40.4450 |
| 2023-12-28 |
39.7583 |
184.8197 EOS |
39.7583 |
32.5123 |
47.0043 |
42.6706 |
| 2023-12-27 |
40.0031 |
23.2774 EOS |
40.0031 |
39.1567 |
40.8495 |
39.8001 |
| 2023-12-26 |
40.3976 |
7.9643 EOS |
40.3976 |
39.9457 |
40.8495 |
40.8495 |
| 2023-12-25 |
39.5000 |
644.5807 EOS |
39.5000 |
32.0000 |
47.0000 |
40.8495 |
| 2023-12-24 |
46.4662 |
17.2572 EOS |
46.4662 |
45.9325 |
47.0000 |
47.0000 |
| 2023-12-23 |
46.4662 |
2.0302 EOS |
46.4662 |
45.9325 |
47.0000 |
45.9325 |
| 2023-12-22 |
45.9325 |
0.0000 EOS |
45.9325 |
45.9325 |
45.9325 |
45.9325 |
| 2023-12-21 |
45.4168 |
181.0841 EOS |
45.4168 |
43.8336 |
47.0000 |
47.0000 |
| 2023-12-20 |
43.8336 |
0.7246 EOS |
43.8336 |
43.8336 |
43.8336 |
43.8336 |
| 2023-12-19 |
43.2792 |
1.0048 EOS |
43.2792 |
42.7249 |
43.8336 |
43.8336 |
| 2023-12-18 |
42.8192 |
1.0879 EOS |
42.8192 |
41.8048 |
43.8336 |
43.8336 |
| 2023-12-17 |
42.7797 |
0.2116 EOS |
42.7797 |
42.7249 |
42.8346 |
42.8346 |
| 2023-12-16 |
42.4523 |
1.0171 EOS |
42.4523 |
42.0700 |
42.8346 |
42.0700 |
| 2023-12-15 |
42.2047 |
2.5139 EOS |
42.2047 |
42.0000 |
42.4095 |
42.0000 |
| 2023-12-14 |
42.4095 |
0.0000 EOS |
42.4095 |
42.4095 |
42.4095 |
42.4095 |
| 2023-12-13 |
42.4095 |
0.0000 EOS |
42.4095 |
42.4095 |
42.4095 |
42.4095 |
| 2023-12-12 |
43.1215 |
2.1197 EOS |
43.1215 |
42.4095 |
43.8336 |
42.4095 |
| 2023-12-11 |
43.2851 |
23.0634 EOS |
43.2851 |
42.1092 |
44.4610 |
42.1092 |
| 2023-12-10 |
44.1303 |
2.2430 EOS |
44.1303 |
44.0000 |
44.2607 |
44.2607 |
| 2023-12-09 |
44.0000 |
0.1940 EOS |
44.0000 |
44.0000 |
44.0000 |
44.0000 |