Identifier on Bithumb: EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
3,218.7055 KRW |
444,623.1777 EOS |
3,198.0000 KRW |
3,192.0000 KRW |
3,249.0000 KRW |
3,211.0000 KRW |
| 2019-12-07 |
3,200.5271 KRW |
257,542.3226 EOS |
3,214.0000 KRW |
3,177.0000 KRW |
3,220.0000 KRW |
3,190.0000 KRW |
| 2019-12-06 |
3,187.1717 KRW |
750,253.2404 EOS |
3,148.0000 KRW |
3,145.0000 KRW |
3,220.0000 KRW |
3,193.0000 KRW |
| 2019-12-05 |
3,145.5710 KRW |
574,719.2669 EOS |
3,149.0000 KRW |
3,120.0000 KRW |
3,170.0000 KRW |
3,155.0000 KRW |
| 2019-12-04 |
3,141.0109 KRW |
1,444,624.7242 EOS |
3,184.0000 KRW |
3,093.0000 KRW |
3,198.0000 KRW |
3,113.0000 KRW |
| 2019-12-03 |
3,190.3102 KRW |
4,483,078.6842 EOS |
3,217.0000 KRW |
3,164.0000 KRW |
3,224.0000 KRW |
3,183.0000 KRW |
| 2019-12-02 |
3,157.6843 KRW |
744,871.8715 EOS |
3,159.0000 KRW |
3,116.0000 KRW |
3,190.0000 KRW |
3,160.0000 KRW |
| 2019-12-01 |
3,263.6732 KRW |
1,065,546.5637 EOS |
3,299.0000 KRW |
3,215.0000 KRW |
3,306.0000 KRW |
3,262.0000 KRW |
| 2019-11-30 |
3,220.2204 KRW |
535,731.3986 EOS |
3,200.0000 KRW |
3,191.0000 KRW |
3,245.0000 KRW |
3,236.0000 KRW |
| 2019-11-29 |
3,273.9841 KRW |
785,117.7033 EOS |
3,269.0000 KRW |
3,249.0000 KRW |
3,318.0000 KRW |
3,266.0000 KRW |
| 2019-11-28 |
3,108.5571 KRW |
930,186.5245 EOS |
3,117.0000 KRW |
3,050.0000 KRW |
3,161.0000 KRW |
3,077.0000 KRW |
| 2019-11-27 |
3,122.5026 KRW |
1,381,921.3531 EOS |
3,078.0000 KRW |
3,061.0000 KRW |
3,205.0000 KRW |
3,122.0000 KRW |
| 2019-11-26 |
3,057.0158 KRW |
713,149.0301 EOS |
3,044.0000 KRW |
3,021.0000 KRW |
3,092.0000 KRW |
3,069.0000 KRW |
| 2019-11-25 |
3,027.8557 KRW |
1,308,300.2554 EOS |
2,988.0000 KRW |
2,967.0000 KRW |
3,080.0000 KRW |
2,967.0000 KRW |
| 2019-11-24 |
2,937.5252 KRW |
2,275,445.6761 EOS |
3,023.0000 KRW |
2,845.0000 KRW |
3,041.0000 KRW |
2,870.0000 KRW |
| 2019-11-23 |
3,168.0045 KRW |
823,348.3170 EOS |
3,122.0000 KRW |
3,110.0000 KRW |
3,204.0000 KRW |
3,186.0000 KRW |
| 2019-11-22 |
3,116.1749 KRW |
1,703,403.3365 EOS |
3,060.0000 KRW |
3,060.0000 KRW |
3,199.0000 KRW |
3,131.0000 KRW |
| 2019-11-21 |
3,324.4616 KRW |
1,622,461.2615 EOS |
3,390.0000 KRW |
3,261.0000 KRW |
3,390.0000 KRW |
3,345.0000 KRW |
| 2019-11-20 |
3,611.2964 KRW |
534,243.1886 EOS |
3,676.0000 KRW |
3,581.0000 KRW |
3,676.0000 KRW |
3,612.0000 KRW |
| 2019-11-19 |
3,610.4709 KRW |
769,026.7477 EOS |
3,630.0000 KRW |
3,539.0000 KRW |
3,680.0000 KRW |
3,648.0000 KRW |
| 2019-11-18 |
3,738.0892 KRW |
1,746,173.6642 EOS |
3,951.0000 KRW |
3,575.0000 KRW |
3,952.0000 KRW |
3,728.0000 KRW |
| 2019-11-17 |
3,971.4306 KRW |
206,573.6596 EOS |
3,971.0000 KRW |
3,947.0000 KRW |
3,990.0000 KRW |
3,960.0000 KRW |
| 2019-11-16 |
3,946.0447 KRW |
187,004.8099 EOS |
3,916.0000 KRW |
3,916.0000 KRW |
3,982.0000 KRW |
3,949.0000 KRW |
| 2019-11-15 |
3,890.1373 KRW |
439,319.2442 EOS |
3,890.0000 KRW |
3,840.0000 KRW |
3,930.0000 KRW |
3,905.0000 KRW |
| 2019-11-14 |
3,959.8426 KRW |
182,285.4111 EOS |
3,979.0000 KRW |
3,924.0000 KRW |
4,001.0000 KRW |
3,957.0000 KRW |
| 2019-11-13 |
4,023.9022 KRW |
212,959.6816 EOS |
4,014.0000 KRW |
3,998.0000 KRW |
4,061.0000 KRW |
4,043.0000 KRW |
| 2019-11-12 |
4,032.3760 KRW |
551,343.7920 EOS |
3,988.0000 KRW |
3,953.0000 KRW |
4,073.0000 KRW |
4,049.0000 KRW |
| 2019-11-11 |
4,028.8190 KRW |
404,971.7362 EOS |
4,045.0000 KRW |
3,996.0000 KRW |
4,060.0000 KRW |
4,014.0000 KRW |
| 2019-11-10 |
4,142.8798 KRW |
793,163.8760 EOS |
4,091.0000 KRW |
4,014.0000 KRW |
4,223.0000 KRW |
4,155.0000 KRW |
| 2019-11-09 |
4,035.1372 KRW |
322,477.2900 EOS |
4,016.0000 KRW |
3,999.0000 KRW |
4,070.0000 KRW |
4,062.0000 KRW |
| 2019-11-08 |
3,969.4535 KRW |
552,481.6900 EOS |
3,929.0000 KRW |
3,920.0000 KRW |
4,024.0000 KRW |
3,967.0000 KRW |
| 2019-11-07 |
4,017.0699 KRW |
405,715.5300 EOS |
4,028.0000 KRW |
3,974.0000 KRW |
4,039.0000 KRW |
4,018.0000 KRW |
| 2019-11-06 |
4,127.0282 KRW |
676,351.3600 EOS |
4,123.0000 KRW |
4,096.0000 KRW |
4,170.0000 KRW |
4,155.0000 KRW |
| 2019-11-05 |
4,183.7684 KRW |
995,581.0200 EOS |
4,120.0000 KRW |
4,118.0000 KRW |
4,250.0000 KRW |
4,180.0000 KRW |
| 2019-08-18 |
4,369.0690 KRW |
1,170,678.4605 EOS |
4,347.0000 KRW |
4,252.0000 KRW |
4,535.0000 KRW |
4,515.0000 KRW |
| 2019-08-17 |
4,336.1483 KRW |
685,181.1519 EOS |
4,358.0000 KRW |
4,252.0000 KRW |
4,400.0000 KRW |
4,330.0000 KRW |
| 2019-08-16 |
4,349.9415 KRW |
1,184,249.1404 EOS |
4,443.0000 KRW |
4,230.0000 KRW |
4,450.0000 KRW |
4,360.0000 KRW |
| 2019-08-15 |
4,339.1039 KRW |
2,500,509.4649 EOS |
4,449.0000 KRW |
4,035.0000 KRW |
4,533.0000 KRW |
4,443.0000 KRW |
| 2019-08-14 |
4,676.6911 KRW |
2,375,983.7088 EOS |
4,926.0000 KRW |
4,395.0000 KRW |
4,988.0000 KRW |
4,460.0000 KRW |
| 2019-08-13 |
4,881.0402 KRW |
953,644.0085 EOS |
4,961.0000 KRW |
4,765.0000 KRW |
4,978.0000 KRW |
4,916.0000 KRW |
| 2019-08-12 |
4,964.8682 KRW |
571,220.7577 EOS |
5,045.0000 KRW |
4,900.0000 KRW |
5,050.0000 KRW |
4,961.0000 KRW |
| 2019-08-11 |
5,006.1997 KRW |
1,357,311.1655 EOS |
4,920.0000 KRW |
4,900.0000 KRW |
5,105.0000 KRW |
5,045.0000 KRW |
| 2019-08-10 |
4,810.6046 KRW |
1,367,159.9702 EOS |
4,695.0000 KRW |
4,670.0000 KRW |
4,990.0000 KRW |
4,920.0000 KRW |
| 2019-08-09 |
4,774.5871 KRW |
1,846,973.9498 EOS |
4,962.0000 KRW |
4,560.0000 KRW |
4,987.0000 KRW |
4,695.0000 KRW |
| 2019-08-08 |
4,981.1535 KRW |
770,072.8652 EOS |
5,010.0000 KRW |
4,900.0000 KRW |
5,040.0000 KRW |
4,954.0000 KRW |
| 2019-08-07 |
5,024.0016 KRW |
1,142,220.3166 EOS |
5,035.0000 KRW |
4,947.0000 KRW |
5,090.0000 KRW |
5,010.0000 KRW |
| 2019-08-06 |
5,137.6707 KRW |
2,225,338.0790 EOS |
5,345.0000 KRW |
4,834.0000 KRW |
5,385.0000 KRW |
5,040.0000 KRW |
| 2019-08-05 |
5,191.4785 KRW |
2,542,787.4831 EOS |
4,998.0000 KRW |
4,998.0000 KRW |
5,380.0000 KRW |
5,345.0000 KRW |
| 2019-08-04 |
4,992.4086 KRW |
1,121,760.0487 EOS |
5,075.0000 KRW |
4,932.0000 KRW |
5,095.0000 KRW |
4,998.0000 KRW |
| 2019-08-03 |
5,084.4136 KRW |
1,144,402.1591 EOS |
4,997.0000 KRW |
4,984.0000 KRW |
5,180.0000 KRW |
5,065.0000 KRW |