Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
28.4577 |
0.1058 EOS |
28.4577 |
28.1738 |
28.7415 |
28.1738 |
| 2023-10-18 |
28.6416 |
5.2483 EOS |
28.6416 |
27.0718 |
30.2114 |
29.0297 |
| 2023-10-17 |
30.5180 |
0.2591 EOS |
30.5180 |
29.9115 |
31.1245 |
30.2114 |
| 2023-10-16 |
30.5623 |
0.4021 EOS |
30.5623 |
30.0000 |
31.1245 |
30.2114 |
| 2023-10-15 |
30.3628 |
0.0442 EOS |
30.3628 |
30.2114 |
30.5142 |
30.2114 |
| 2023-10-14 |
30.5142 |
0.1639 EOS |
30.5142 |
30.5142 |
30.5142 |
30.5142 |
| 2023-10-13 |
30.8202 |
0.0000 EOS |
30.8202 |
30.8202 |
30.8202 |
30.8202 |
| 2023-10-12 |
32.2811 |
1.9072 EOS |
32.2811 |
30.5142 |
34.0480 |
30.8202 |
| 2023-10-11 |
30.5142 |
0.0136 EOS |
30.5142 |
30.5142 |
30.5142 |
30.5142 |
| 2023-10-10 |
30.5142 |
0.0136 EOS |
30.5142 |
30.5142 |
30.5142 |
30.5142 |
| 2023-10-09 |
31.7706 |
0.2943 EOS |
31.7706 |
30.8202 |
32.7211 |
30.8202 |
| 2023-10-08 |
32.7596 |
3.9692 EOS |
32.7596 |
31.1291 |
34.3900 |
31.7517 |
| 2023-10-07 |
33.3821 |
0.0646 EOS |
33.3821 |
33.0491 |
33.7151 |
33.0491 |
| 2023-10-06 |
33.8850 |
3.3658 EOS |
33.8850 |
33.3755 |
34.3944 |
34.3944 |
| 2023-10-05 |
33.0459 |
2.3497 EOS |
33.0459 |
32.7162 |
33.3755 |
33.3755 |
| 2023-10-04 |
32.0747 |
0.0000 EOS |
32.0747 |
32.0747 |
32.0747 |
32.0747 |
| 2023-10-03 |
32.7276 |
0.1962 EOS |
32.7276 |
32.0747 |
33.3804 |
32.0747 |
| 2023-10-02 |
32.2785 |
1.0111 EOS |
32.2785 |
30.2069 |
34.3500 |
33.3804 |
| 2023-10-01 |
30.2333 |
16.3617 EOS |
30.2333 |
29.0254 |
31.4412 |
29.9071 |
| 2023-09-30 |
31.1418 |
265.7453 EOS |
31.1418 |
27.8942 |
34.3894 |
32.0747 |
| 2023-09-29 |
32.1530 |
5.9477 EOS |
32.1530 |
29.9115 |
34.3944 |
33.0491 |
| 2023-09-28 |
29.5049 |
24.1686 EOS |
29.5049 |
28.5000 |
30.5097 |
30.5097 |
| 2023-09-27 |
31.7778 |
35.2363 EOS |
31.7778 |
28.0000 |
35.5556 |
29.6146 |
| 2023-09-26 |
33.0038 |
72.5353 EOS |
33.0038 |
28.0000 |
38.0076 |
30.2069 |
| 2023-09-25 |
32.1406 |
87.9771 EOS |
32.1406 |
26.2737 |
38.0076 |
33.7151 |
| 2023-09-24 |
36.1534 |
0.0050 EOS |
36.1534 |
36.1534 |
36.1534 |
36.1534 |
| 2023-09-23 |
37.2461 |
0.0000 EOS |
37.2461 |
37.2461 |
37.2461 |
37.2461 |
| 2023-09-22 |
37.2461 |
0.0000 EOS |
37.2461 |
37.2461 |
37.2461 |
37.2461 |
| 2023-09-21 |
36.5198 |
1.4269 EOS |
36.5198 |
35.4200 |
37.6195 |
36.1534 |
| 2023-09-20 |
35.7324 |
558.2372 EOS |
35.7324 |
31.1245 |
40.3402 |
35.4200 |
| 2023-09-19 |
30.7235 |
6.8821 EOS |
30.7235 |
26.0129 |
35.4340 |
26.0129 |
| 2023-09-18 |
33.6259 |
7.2767 EOS |
33.6259 |
30.0001 |
37.2516 |
34.0530 |
| 2023-09-17 |
34.9984 |
11.9639 EOS |
34.9984 |
30.0001 |
39.9966 |
30.8156 |
| 2023-09-16 |
35.1284 |
43.7503 EOS |
35.1284 |
33.3804 |
36.8764 |
35.4392 |
| 2023-09-15 |
33.6947 |
124.7547 EOS |
33.6947 |
33.0000 |
34.3894 |
33.7151 |
| 2023-09-14 |
33.5646 |
106.5139 EOS |
33.5646 |
31.1291 |
36.0000 |
33.9000 |
| 2023-09-13 |
33.2549 |
21.5964 EOS |
33.2549 |
30.5097 |
36.0000 |
32.0747 |
| 2023-09-12 |
30.2174 |
0.0332 EOS |
30.2174 |
29.6146 |
30.8202 |
29.6146 |
| 2023-09-11 |
31.2852 |
0.1114 EOS |
31.2852 |
31.1291 |
31.4412 |
31.1291 |
| 2023-09-10 |
32.0000 |
219.8360 EOS |
32.0000 |
30.0000 |
34.0000 |
31.7564 |
| 2023-09-09 |
25.6123 |
318.4123 EOS |
25.6123 |
20.1000 |
31.1245 |
30.2114 |
| 2023-09-08 |
30.5158 |
0.0648 EOS |
30.5158 |
29.9071 |
31.1245 |
31.1245 |
| 2023-09-07 |
29.1926 |
5.8674 EOS |
29.1926 |
28.1739 |
30.2114 |
28.1739 |
| 2023-09-06 |
30.5142 |
0.0071 EOS |
30.5142 |
30.5142 |
30.5142 |
30.5142 |
| 2023-09-05 |
30.5127 |
3.1337 EOS |
30.5127 |
29.0254 |
32.0000 |
30.8202 |
| 2023-09-04 |
28.2036 |
111.7359 EOS |
28.2036 |
26.5001 |
29.9071 |
28.1741 |
| 2023-09-03 |
28.2036 |
5.9992 EOS |
28.2036 |
26.5000 |
29.9071 |
29.9071 |
| 2023-09-02 |
27.7648 |
7.1999 EOS |
27.7648 |
26.5000 |
29.0297 |
28.1697 |
| 2023-09-01 |
30.0977 |
22.6219 EOS |
30.0977 |
26.4853 |
33.7101 |
29.9071 |
| 2023-08-31 |
30.8202 |
2.1000 EOS |
30.8202 |
30.8202 |
30.8202 |
30.8202 |