Identifier on Bithumb: KRW-EOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
911.7951 KRW |
1,227,172.7931 EOS |
900.0000 KRW |
890.0000 KRW |
950.0000 KRW |
894.0000 KRW |
| 2025-06-01 |
920.0077 KRW |
684,719.9116 EOS |
900.0000 KRW |
897.0000 KRW |
950.0000 KRW |
920.0000 KRW |
| 2025-05-31 |
917.5820 KRW |
414,052.9896 EOS |
919.0000 KRW |
902.0000 KRW |
936.0000 KRW |
927.0000 KRW |
| 2025-05-30 |
951.4572 KRW |
1,354,686.2476 EOS |
983.0000 KRW |
917.0000 KRW |
986.0000 KRW |
920.0000 KRW |
| 2025-05-29 |
1,018.0905 KRW |
436,829.9553 EOS |
1,027.0000 KRW |
1,013.0000 KRW |
1,032.0000 KRW |
1,019.0000 KRW |
| 2025-05-28 |
1,041.9231 KRW |
224,555.2044 EOS |
1,038.0000 KRW |
1,029.0000 KRW |
1,054.0000 KRW |
1,036.0000 KRW |
| 2025-05-27 |
1,058.2219 KRW |
385,532.1009 EOS |
1,060.0000 KRW |
1,052.0000 KRW |
1,070.0000 KRW |
1,059.0000 KRW |
| 2025-05-26 |
1,067.7672 KRW |
713,328.7876 EOS |
1,063.0000 KRW |
1,048.0000 KRW |
1,092.0000 KRW |
1,075.0000 KRW |
| 2025-05-25 |
1,036.4135 KRW |
1,028,308.0979 EOS |
1,040.0000 KRW |
1,021.0000 KRW |
1,057.0000 KRW |
1,050.0000 KRW |
| 2025-05-24 |
1,024.9259 KRW |
854,710.5874 EOS |
1,026.0000 KRW |
1,018.0000 KRW |
1,042.0000 KRW |
1,023.0000 KRW |
| 2025-05-23 |
1,041.1702 KRW |
864,802.1096 EOS |
1,050.0000 KRW |
1,021.0000 KRW |
1,067.0000 KRW |
1,022.0000 KRW |
| 2025-05-22 |
1,053.7474 KRW |
1,342,283.1310 EOS |
1,062.0000 KRW |
1,043.0000 KRW |
1,065.0000 KRW |
1,058.0000 KRW |
| 2025-05-21 |
1,044.7701 KRW |
2,090,589.4463 EOS |
1,047.0000 KRW |
1,023.0000 KRW |
1,073.0000 KRW |
1,049.0000 KRW |
| 2025-05-20 |
1,101.6512 KRW |
488,260.9954 EOS |
1,099.0000 KRW |
1,083.0000 KRW |
1,115.0000 KRW |
1,107.0000 KRW |
| 2025-05-19 |
1,089.9350 KRW |
962,365.3773 EOS |
1,092.0000 KRW |
1,076.0000 KRW |
1,130.0000 KRW |
1,089.0000 KRW |
| 2025-05-18 |
1,141.4015 KRW |
1,702,838.8820 EOS |
1,181.0000 KRW |
1,102.0000 KRW |
1,197.0000 KRW |
1,135.0000 KRW |
| 2025-05-17 |
1,123.7403 KRW |
452,509.7145 EOS |
1,137.0000 KRW |
1,110.0000 KRW |
1,141.0000 KRW |
1,129.0000 KRW |
| 2025-05-16 |
1,189.9169 KRW |
1,453,681.9590 EOS |
1,189.0000 KRW |
1,175.0000 KRW |
1,206.0000 KRW |
1,191.0000 KRW |
| 2025-05-15 |
1,106.9086 KRW |
825,552.0020 EOS |
1,100.0000 KRW |
1,086.0000 KRW |
1,124.0000 KRW |
1,108.0000 KRW |
| 2025-05-14 |
1,136.8493 KRW |
1,379,917.1659 EOS |
1,147.0000 KRW |
1,120.0000 KRW |
1,154.0000 KRW |
1,129.0000 KRW |
| 2025-05-13 |
1,243.4686 KRW |
1,167,348.1302 EOS |
1,211.0000 KRW |
1,211.0000 KRW |
1,257.0000 KRW |
1,242.0000 KRW |
| 2025-05-12 |
1,238.7293 KRW |
2,005,779.1243 EOS |
1,256.0000 KRW |
1,208.0000 KRW |
1,269.0000 KRW |
1,237.0000 KRW |
| 2025-05-11 |
1,239.6171 KRW |
1,201,316.7878 EOS |
1,244.0000 KRW |
1,217.0000 KRW |
1,267.0000 KRW |
1,252.0000 KRW |
| 2025-05-10 |
1,292.2587 KRW |
1,783,101.3009 EOS |
1,281.0000 KRW |
1,264.0000 KRW |
1,312.0000 KRW |
1,302.0000 KRW |
| 2025-05-09 |
1,193.2493 KRW |
1,018,409.8418 EOS |
1,192.0000 KRW |
1,182.0000 KRW |
1,206.0000 KRW |
1,194.0000 KRW |
| 2025-05-08 |
1,191.5489 KRW |
2,183,185.8670 EOS |
1,177.0000 KRW |
1,171.0000 KRW |
1,220.0000 KRW |
1,197.0000 KRW |
| 2025-05-07 |
1,114.9347 KRW |
2,845,807.1294 EOS |
1,098.0000 KRW |
1,087.0000 KRW |
1,156.0000 KRW |
1,149.0000 KRW |
| 2025-05-06 |
964.3355 KRW |
706,791.3971 EOS |
974.0000 KRW |
944.0000 KRW |
979.0000 KRW |
947.0000 KRW |
| 2025-05-05 |
1,016.1016 KRW |
674,232.5909 EOS |
1,004.0000 KRW |
1,000.0000 KRW |
1,028.0000 KRW |
1,016.0000 KRW |
| 2025-05-04 |
993.2502 KRW |
1,003,029.1985 EOS |
1,007.0000 KRW |
980.0000 KRW |
1,009.0000 KRW |
988.0000 KRW |
| 2025-05-03 |
1,059.0649 KRW |
1,435,970.8752 EOS |
1,056.0000 KRW |
1,046.0000 KRW |
1,068.0000 KRW |
1,053.0000 KRW |
| 2025-05-02 |
1,048.2676 KRW |
809,543.6367 EOS |
1,060.0000 KRW |
1,023.0000 KRW |
1,070.0000 KRW |
1,028.0000 KRW |
| 2025-05-01 |
988.8147 KRW |
419,801.0230 EOS |
984.0000 KRW |
980.0000 KRW |
995.0000 KRW |
993.0000 KRW |
| 2025-04-30 |
976.6571 KRW |
946,497.3998 EOS |
959.0000 KRW |
955.0000 KRW |
992.0000 KRW |
975.0000 KRW |
| 2025-04-29 |
995.4534 KRW |
694,832.8851 EOS |
1,010.0000 KRW |
976.0000 KRW |
1,018.0000 KRW |
987.0000 KRW |
| 2025-04-28 |
991.5323 KRW |
997,894.5923 EOS |
967.0000 KRW |
956.0000 KRW |
1,013.0000 KRW |
995.0000 KRW |
| 2025-04-27 |
963.1401 KRW |
237,821.8953 EOS |
966.0000 KRW |
951.0000 KRW |
972.0000 KRW |
965.0000 KRW |
| 2025-04-26 |
983.2121 KRW |
294,548.6873 EOS |
993.0000 KRW |
975.0000 KRW |
995.0000 KRW |
979.0000 KRW |
| 2025-04-25 |
989.0561 KRW |
964,447.4285 EOS |
987.0000 KRW |
975.0000 KRW |
1,000.0000 KRW |
985.0000 KRW |
| 2025-04-24 |
971.6549 KRW |
1,079,350.4162 EOS |
960.0000 KRW |
958.0000 KRW |
983.0000 KRW |
983.0000 KRW |
| 2025-04-23 |
956.5609 KRW |
791,560.5988 EOS |
959.0000 KRW |
933.0000 KRW |
981.0000 KRW |
980.0000 KRW |
| 2025-04-22 |
938.3104 KRW |
864,928.3510 EOS |
928.0000 KRW |
922.0000 KRW |
964.0000 KRW |
961.0000 KRW |
| 2025-04-21 |
916.5103 KRW |
1,058,448.0092 EOS |
938.0000 KRW |
900.0000 KRW |
940.0000 KRW |
907.0000 KRW |
| 2025-04-20 |
946.2902 KRW |
1,349,525.3228 EOS |
934.0000 KRW |
930.0000 KRW |
965.0000 KRW |
945.0000 KRW |
| 2025-04-19 |
912.2175 KRW |
400,844.6320 EOS |
903.0000 KRW |
899.0000 KRW |
925.0000 KRW |
920.0000 KRW |
| 2025-04-18 |
905.6929 KRW |
400,418.6303 EOS |
905.0000 KRW |
899.0000 KRW |
917.0000 KRW |
901.0000 KRW |
| 2025-04-17 |
908.6739 KRW |
1,212,905.2538 EOS |
880.0000 KRW |
879.0000 KRW |
927.0000 KRW |
908.0000 KRW |
| 2025-04-16 |
918.6349 KRW |
858,456.3989 EOS |
917.0000 KRW |
905.0000 KRW |
934.0000 KRW |
912.0000 KRW |
| 2025-04-15 |
865.7103 KRW |
1,031,220.8916 EOS |
872.0000 KRW |
852.0000 KRW |
879.0000 KRW |
859.0000 KRW |
| 2025-04-14 |
891.3904 KRW |
948,686.3816 EOS |
904.0000 KRW |
875.0000 KRW |
909.0000 KRW |
894.0000 KRW |