Identifier on Bithumb: EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
906.2922 KRW |
396,445.1561 EOS |
902.2000 KRW |
897.1000 KRW |
913.0000 KRW |
904.2000 KRW |
| 2023-11-27 |
904.8180 KRW |
1,187,765.4904 EOS |
900.5000 KRW |
896.6000 KRW |
913.7000 KRW |
912.7000 KRW |
| 2023-11-26 |
930.0094 KRW |
876,464.6182 EOS |
928.5000 KRW |
916.4000 KRW |
937.8000 KRW |
937.8000 KRW |
| 2023-11-25 |
931.5275 KRW |
500,818.8806 EOS |
927.0000 KRW |
924.9000 KRW |
936.5000 KRW |
934.5000 KRW |
| 2023-11-24 |
916.0304 KRW |
807,163.9046 EOS |
910.6000 KRW |
909.6000 KRW |
921.6000 KRW |
916.7000 KRW |
| 2023-11-23 |
893.3325 KRW |
790,564.8216 EOS |
893.9000 KRW |
884.3000 KRW |
914.1000 KRW |
902.4000 KRW |
| 2023-11-22 |
899.8260 KRW |
1,521,574.3192 EOS |
892.3000 KRW |
885.8000 KRW |
911.0000 KRW |
904.3000 KRW |
| 2023-11-21 |
906.4742 KRW |
2,793,095.2367 EOS |
938.9000 KRW |
870.0000 KRW |
939.5000 KRW |
882.1000 KRW |
| 2023-11-20 |
951.6263 KRW |
1,152,465.3932 EOS |
961.6000 KRW |
939.6000 KRW |
961.9000 KRW |
947.2000 KRW |
| 2023-11-19 |
956.7095 KRW |
613,490.3018 EOS |
948.8000 KRW |
945.3000 KRW |
965.6000 KRW |
963.8000 KRW |
| 2023-11-18 |
954.4556 KRW |
571,816.3914 EOS |
944.2000 KRW |
944.0000 KRW |
961.1000 KRW |
955.0000 KRW |
| 2023-11-17 |
942.2302 KRW |
1,181,599.3576 EOS |
938.1000 KRW |
924.7000 KRW |
959.9000 KRW |
958.7000 KRW |
| 2023-11-16 |
956.9112 KRW |
2,402,575.9414 EOS |
983.0000 KRW |
934.7000 KRW |
984.5000 KRW |
953.0000 KRW |
| 2023-11-15 |
967.1670 KRW |
826,886.2152 EOS |
957.0000 KRW |
954.8000 KRW |
977.3000 KRW |
974.6000 KRW |
| 2023-11-14 |
937.5509 KRW |
2,391,407.9765 EOS |
968.5000 KRW |
916.9000 KRW |
968.5000 KRW |
940.1000 KRW |
| 2023-11-13 |
983.4592 KRW |
2,848,160.4428 EOS |
989.7000 KRW |
964.3000 KRW |
1,010.0000 KRW |
978.2000 KRW |
| 2023-11-12 |
976.3230 KRW |
958,211.5303 EOS |
976.6000 KRW |
965.8000 KRW |
985.7000 KRW |
979.2000 KRW |
| 2023-11-11 |
973.7430 KRW |
1,007,980.7616 EOS |
980.1000 KRW |
962.0000 KRW |
983.5000 KRW |
965.1000 KRW |
| 2023-11-10 |
941.1264 KRW |
1,187,129.3067 EOS |
911.5000 KRW |
910.8000 KRW |
957.0000 KRW |
954.0000 KRW |
| 2023-11-09 |
914.5031 KRW |
3,589,293.4553 EOS |
949.4000 KRW |
875.9000 KRW |
957.4000 KRW |
908.5000 KRW |
| 2023-11-08 |
932.5838 KRW |
567,475.1855 EOS |
924.9000 KRW |
918.3000 KRW |
940.6000 KRW |
938.4000 KRW |
| 2023-11-07 |
909.3897 KRW |
1,221,434.7987 EOS |
913.7000 KRW |
891.0000 KRW |
926.8000 KRW |
919.6000 KRW |
| 2023-11-06 |
925.7254 KRW |
1,002,904.0787 EOS |
920.5000 KRW |
913.2000 KRW |
935.4000 KRW |
932.0000 KRW |
| 2023-11-05 |
905.6476 KRW |
712,172.9898 EOS |
903.3000 KRW |
896.4000 KRW |
916.0000 KRW |
910.6000 KRW |
| 2023-11-04 |
879.8843 KRW |
735,697.2473 EOS |
883.6000 KRW |
874.6000 KRW |
889.0000 KRW |
888.6000 KRW |
| 2023-11-03 |
875.7634 KRW |
559,340.7481 EOS |
866.2000 KRW |
865.3000 KRW |
885.6000 KRW |
877.7000 KRW |
| 2023-11-02 |
872.8984 KRW |
1,616,694.6180 EOS |
871.0000 KRW |
853.2000 KRW |
896.0000 KRW |
880.7000 KRW |
| 2023-11-01 |
872.6952 KRW |
1,519,317.2568 EOS |
841.8000 KRW |
839.9000 KRW |
890.3000 KRW |
882.3000 KRW |
| 2023-10-31 |
848.6434 KRW |
997,128.1402 EOS |
847.1000 KRW |
826.2000 KRW |
866.4000 KRW |
862.7000 KRW |
| 2023-10-30 |
843.4618 KRW |
717,522.3028 EOS |
846.8000 KRW |
833.0000 KRW |
849.5000 KRW |
848.5000 KRW |
| 2023-10-29 |
864.7682 KRW |
1,530,865.1892 EOS |
863.0000 KRW |
846.1000 KRW |
884.4000 KRW |
853.2000 KRW |
| 2023-10-28 |
852.0528 KRW |
545,261.8838 EOS |
846.5000 KRW |
845.0000 KRW |
859.9000 KRW |
854.4000 KRW |
| 2023-10-27 |
815.4256 KRW |
726,928.0928 EOS |
810.3000 KRW |
802.3000 KRW |
827.2000 KRW |
814.1000 KRW |
| 2023-10-26 |
798.6414 KRW |
846,965.6116 EOS |
796.3000 KRW |
786.1000 KRW |
811.5000 KRW |
810.4000 KRW |
| 2023-10-25 |
805.9421 KRW |
1,185,151.8270 EOS |
803.2000 KRW |
793.7000 KRW |
819.9000 KRW |
801.6000 KRW |
| 2023-10-24 |
788.3346 KRW |
1,383,257.2902 EOS |
799.1000 KRW |
772.6000 KRW |
804.2000 KRW |
796.6000 KRW |
| 2023-10-23 |
772.7879 KRW |
1,212,366.3644 EOS |
763.6000 KRW |
759.6000 KRW |
794.0000 KRW |
788.2000 KRW |
| 2023-10-22 |
748.3836 KRW |
233,002.8492 EOS |
745.6000 KRW |
742.3000 KRW |
755.4000 KRW |
753.1000 KRW |
| 2023-10-21 |
756.4566 KRW |
512,848.9079 EOS |
758.3000 KRW |
752.8000 KRW |
760.0000 KRW |
756.0000 KRW |
| 2023-10-20 |
741.1320 KRW |
381,725.1946 EOS |
743.5000 KRW |
738.0000 KRW |
744.6000 KRW |
742.6000 KRW |
| 2023-10-19 |
723.8678 KRW |
622,838.8234 EOS |
725.0000 KRW |
720.0000 KRW |
728.1000 KRW |
727.5000 KRW |
| 2023-10-18 |
730.2410 KRW |
500,160.7631 EOS |
733.9000 KRW |
722.7000 KRW |
735.1000 KRW |
729.8000 KRW |
| 2023-10-17 |
737.2508 KRW |
507,229.6628 EOS |
737.6000 KRW |
732.9000 KRW |
740.6000 KRW |
739.5000 KRW |
| 2023-10-16 |
756.3398 KRW |
249,654.9223 EOS |
755.1000 KRW |
751.4000 KRW |
762.2000 KRW |
758.7000 KRW |
| 2023-10-15 |
747.7867 KRW |
444,174.0432 EOS |
740.6000 KRW |
738.9000 KRW |
753.2000 KRW |
744.9000 KRW |
| 2023-10-14 |
745.5555 KRW |
306,732.4959 EOS |
748.1000 KRW |
742.7000 KRW |
751.2000 KRW |
743.4000 KRW |
| 2023-10-13 |
746.8018 KRW |
297,344.4466 EOS |
743.0000 KRW |
741.7000 KRW |
753.2000 KRW |
746.8000 KRW |
| 2023-10-12 |
733.7807 KRW |
313,558.2597 EOS |
731.0000 KRW |
727.5000 KRW |
738.9000 KRW |
735.9000 KRW |
| 2023-10-11 |
729.0532 KRW |
549,708.0170 EOS |
733.8000 KRW |
724.9000 KRW |
736.5000 KRW |
735.0000 KRW |
| 2023-10-10 |
734.9394 KRW |
406,972.6246 EOS |
737.0000 KRW |
729.7000 KRW |
742.2000 KRW |
741.0000 KRW |