Identifier on Bithumb: EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
1,061.5629 KRW |
793,854.8190 EOS |
1,054.0000 KRW |
1,049.0000 KRW |
1,070.0000 KRW |
1,060.0000 KRW |
| 2024-01-16 |
1,061.7531 KRW |
492,080.4709 EOS |
1,054.0000 KRW |
1,049.0000 KRW |
1,070.0000 KRW |
1,065.0000 KRW |
| 2024-01-15 |
1,056.5167 KRW |
692,074.2871 EOS |
1,059.0000 KRW |
1,043.0000 KRW |
1,070.0000 KRW |
1,049.0000 KRW |
| 2024-01-14 |
1,041.9242 KRW |
1,031,275.7257 EOS |
1,046.0000 KRW |
1,022.0000 KRW |
1,056.0000 KRW |
1,026.0000 KRW |
| 2024-01-13 |
1,048.5411 KRW |
354,678.0280 EOS |
1,043.0000 KRW |
1,040.0000 KRW |
1,055.0000 KRW |
1,053.0000 KRW |
| 2024-01-12 |
1,061.9521 KRW |
2,834,292.3789 EOS |
1,104.0000 KRW |
1,027.0000 KRW |
1,106.0000 KRW |
1,068.0000 KRW |
| 2024-01-11 |
1,075.9914 KRW |
1,630,074.7273 EOS |
1,093.0000 KRW |
1,058.0000 KRW |
1,097.0000 KRW |
1,078.0000 KRW |
| 2024-01-10 |
1,000.2577 KRW |
2,450,159.6802 EOS |
948.0000 KRW |
944.0000 KRW |
1,049.0000 KRW |
1,016.0000 KRW |
| 2024-01-09 |
939.4051 KRW |
1,706,872.8191 EOS |
940.0000 KRW |
920.0000 KRW |
954.0000 KRW |
938.0000 KRW |
| 2024-01-08 |
978.4346 KRW |
1,011,061.4355 EOS |
964.0000 KRW |
959.0000 KRW |
997.0000 KRW |
996.0000 KRW |
| 2024-01-07 |
956.0017 KRW |
1,262,815.1047 EOS |
989.0000 KRW |
932.0000 KRW |
990.0000 KRW |
942.0000 KRW |
| 2024-01-06 |
995.5080 KRW |
479,523.8412 EOS |
990.0000 KRW |
989.0000 KRW |
1,003.0000 KRW |
994.0000 KRW |
| 2024-01-05 |
993.3711 KRW |
1,139,299.9512 EOS |
993.0000 KRW |
981.0000 KRW |
1,006.0000 KRW |
1,006.0000 KRW |
| 2024-01-04 |
1,041.9554 KRW |
626,577.7582 EOS |
1,042.0000 KRW |
1,034.0000 KRW |
1,052.0000 KRW |
1,044.0000 KRW |
| 2024-01-03 |
1,049.0131 KRW |
2,252,966.8063 EOS |
1,031.0000 KRW |
1,029.0000 KRW |
1,069.0000 KRW |
1,051.0000 KRW |
| 2024-01-02 |
1,162.4303 KRW |
579,876.1190 EOS |
1,165.0000 KRW |
1,153.0000 KRW |
1,171.0000 KRW |
1,162.0000 KRW |
| 2024-01-01 |
1,167.8841 KRW |
759,179.8577 EOS |
1,152.0000 KRW |
1,148.0000 KRW |
1,184.0000 KRW |
1,180.0000 KRW |
| 2023-12-31 |
1,144.1921 KRW |
880,410.5620 EOS |
1,150.0000 KRW |
1,125.0000 KRW |
1,163.0000 KRW |
1,137.0000 KRW |
| 2023-12-30 |
1,154.0363 KRW |
622,033.5372 EOS |
1,160.0000 KRW |
1,143.0000 KRW |
1,169.0000 KRW |
1,150.0000 KRW |
| 2023-12-29 |
1,138.7513 KRW |
848,774.2012 EOS |
1,170.0000 KRW |
1,122.0000 KRW |
1,170.0000 KRW |
1,138.0000 KRW |
| 2023-12-28 |
1,161.1983 KRW |
1,534,348.0297 EOS |
1,156.0000 KRW |
1,150.0000 KRW |
1,172.0000 KRW |
1,156.0000 KRW |
| 2023-12-27 |
1,192.7908 KRW |
1,110,392.4032 EOS |
1,191.0000 KRW |
1,184.0000 KRW |
1,201.0000 KRW |
1,200.0000 KRW |
| 2023-12-26 |
1,135.6139 KRW |
1,629,686.2508 EOS |
1,142.0000 KRW |
1,107.0000 KRW |
1,176.0000 KRW |
1,169.0000 KRW |
| 2023-12-25 |
1,168.7675 KRW |
1,272,863.2817 EOS |
1,165.0000 KRW |
1,153.0000 KRW |
1,182.0000 KRW |
1,175.0000 KRW |
| 2023-12-24 |
1,115.0048 KRW |
1,394,443.1850 EOS |
1,123.0000 KRW |
1,088.0000 KRW |
1,129.0000 KRW |
1,106.0000 KRW |
| 2023-12-23 |
1,131.5188 KRW |
442,535.8584 EOS |
1,129.0000 KRW |
1,123.0000 KRW |
1,144.0000 KRW |
1,135.0000 KRW |
| 2023-12-22 |
1,143.1835 KRW |
823,299.9475 EOS |
1,142.0000 KRW |
1,133.0000 KRW |
1,150.0000 KRW |
1,148.0000 KRW |
| 2023-12-21 |
1,118.0027 KRW |
905,592.4451 EOS |
1,083.0000 KRW |
1,082.0000 KRW |
1,145.0000 KRW |
1,144.0000 KRW |
| 2023-12-20 |
1,072.5123 KRW |
603,480.3803 EOS |
1,074.0000 KRW |
1,059.0000 KRW |
1,085.0000 KRW |
1,064.0000 KRW |
| 2023-12-19 |
1,042.9383 KRW |
350,891.3961 EOS |
1,047.0000 KRW |
1,031.0000 KRW |
1,055.0000 KRW |
1,039.0000 KRW |
| 2023-12-18 |
1,044.7159 KRW |
1,260,280.8374 EOS |
1,037.0000 KRW |
1,026.0000 KRW |
1,062.0000 KRW |
1,058.0000 KRW |
| 2023-12-17 |
1,114.1961 KRW |
1,771,051.2382 EOS |
1,110.0000 KRW |
1,099.0000 KRW |
1,132.0000 KRW |
1,100.0000 KRW |
| 2023-12-16 |
1,090.3469 KRW |
951,937.6898 EOS |
1,069.0000 KRW |
1,068.0000 KRW |
1,111.0000 KRW |
1,109.0000 KRW |
| 2023-12-15 |
1,057.6464 KRW |
473,643.8563 EOS |
1,067.0000 KRW |
1,049.0000 KRW |
1,068.0000 KRW |
1,052.0000 KRW |
| 2023-12-14 |
1,071.7192 KRW |
418,596.4809 EOS |
1,067.0000 KRW |
1,064.0000 KRW |
1,080.0000 KRW |
1,079.0000 KRW |
| 2023-12-13 |
1,074.7922 KRW |
969,275.1931 EOS |
1,054.0000 KRW |
1,054.0000 KRW |
1,090.0000 KRW |
1,083.0000 KRW |
| 2023-12-12 |
1,067.6236 KRW |
880,362.3189 EOS |
1,074.0000 KRW |
1,051.0000 KRW |
1,086.0000 KRW |
1,086.0000 KRW |
| 2023-12-11 |
1,046.3557 KRW |
1,520,895.4510 EOS |
1,050.0000 KRW |
1,027.0000 KRW |
1,068.0000 KRW |
1,064.0000 KRW |
| 2023-12-10 |
1,137.0075 KRW |
606,412.4435 EOS |
1,129.0000 KRW |
1,124.0000 KRW |
1,148.0000 KRW |
1,146.0000 KRW |
| 2023-12-09 |
1,167.2165 KRW |
1,986,286.1399 EOS |
1,152.0000 KRW |
1,136.0000 KRW |
1,196.0000 KRW |
1,177.0000 KRW |
| 2023-12-08 |
1,079.4958 KRW |
983,829.7225 EOS |
1,071.0000 KRW |
1,068.0000 KRW |
1,089.0000 KRW |
1,085.0000 KRW |
| 2023-12-07 |
1,048.8558 KRW |
691,737.4142 EOS |
1,039.0000 KRW |
1,034.0000 KRW |
1,061.0000 KRW |
1,055.0000 KRW |
| 2023-12-06 |
1,022.8116 KRW |
658,758.8591 EOS |
1,016.0000 KRW |
1,014.0000 KRW |
1,034.0000 KRW |
1,018.0000 KRW |
| 2023-12-05 |
1,005.6053 KRW |
1,146,929.2441 EOS |
1,004.0000 KRW |
992.0000 KRW |
1,015.0000 KRW |
1,014.0000 KRW |
| 2023-12-04 |
967.1211 KRW |
589,980.4718 EOS |
956.0000 KRW |
949.0000 KRW |
978.0000 KRW |
974.0000 KRW |
| 2023-12-03 |
934.8403 KRW |
328,483.9098 EOS |
927.0000 KRW |
924.0000 KRW |
945.0000 KRW |
940.0000 KRW |
| 2023-12-02 |
928.1879 KRW |
481,018.6720 EOS |
924.0000 KRW |
921.0000 KRW |
935.0000 KRW |
933.0000 KRW |
| 2023-12-01 |
920.3003 KRW |
320,660.3378 EOS |
912.0000 KRW |
910.0000 KRW |
927.0000 KRW |
920.0000 KRW |
| 2023-11-30 |
908.0270 KRW |
477,794.6152 EOS |
903.0000 KRW |
903.0000 KRW |
913.1000 KRW |
910.0000 KRW |
| 2023-11-29 |
909.2060 KRW |
737,155.4290 EOS |
907.2000 KRW |
900.3000 KRW |
915.7000 KRW |
911.1000 KRW |