Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-09 |
28.6018 |
0.0685 EOS |
28.6018 |
28.1738 |
29.0297 |
28.1738 |
| 2024-09-08 |
30.7281 |
1.1825 EOS |
30.7281 |
28.4563 |
33.0000 |
29.0297 |
| 2024-09-07 |
28.7415 |
0.0000 EOS |
28.7415 |
28.7415 |
28.7415 |
28.7415 |
| 2024-09-06 |
29.1781 |
0.1072 EOS |
29.1781 |
28.7415 |
29.6146 |
28.7415 |
| 2024-09-05 |
30.6108 |
6.1465 EOS |
30.6108 |
27.7215 |
33.5000 |
29.6146 |
| 2024-09-04 |
28.7451 |
0.8839 EOS |
28.7451 |
28.1738 |
29.3164 |
29.0297 |
| 2024-09-03 |
28.8942 |
12.1823 EOS |
28.8942 |
28.1738 |
29.6147 |
29.0297 |
| 2024-09-02 |
29.9226 |
2.0698 EOS |
29.9226 |
29.0297 |
30.8156 |
29.0297 |
| 2024-09-01 |
26.2698 |
20.0983 EOS |
26.2698 |
26.2698 |
26.2698 |
26.2698 |
| 2024-08-31 |
26.1413 |
21.3628 EOS |
26.1413 |
26.0129 |
26.2698 |
26.2698 |
| 2024-08-30 |
26.0142 |
3.2775 EOS |
26.0142 |
25.7547 |
26.2737 |
25.7547 |
| 2024-08-29 |
26.4977 |
421.5641 EOS |
26.4977 |
24.9954 |
28.0000 |
26.2737 |
| 2024-08-28 |
27.6057 |
53.8618 EOS |
27.6057 |
25.0000 |
30.2114 |
27.6173 |
| 2024-08-27 |
30.8759 |
112.5371 EOS |
30.8759 |
30.0000 |
31.7517 |
30.2114 |
| 2024-08-26 |
31.2859 |
0.3352 EOS |
31.2859 |
30.8202 |
31.7517 |
31.7517 |
| 2024-08-25 |
31.2648 |
8.1933 EOS |
31.2648 |
29.0297 |
33.5000 |
31.1291 |
| 2024-08-24 |
28.9921 |
2.7876 EOS |
28.9921 |
27.8942 |
30.0900 |
30.0900 |
| 2024-08-23 |
29.4158 |
0.3514 EOS |
29.4158 |
28.7415 |
30.0900 |
29.6103 |
| 2024-08-22 |
29.7260 |
39.4865 EOS |
29.7260 |
28.4521 |
31.0000 |
30.0900 |
| 2024-08-21 |
28.6324 |
11.7366 EOS |
28.6324 |
27.3432 |
29.9215 |
27.6173 |
| 2024-08-20 |
27.8073 |
14.8949 EOS |
27.8073 |
25.1048 |
30.5097 |
29.9215 |
| 2024-08-19 |
30.3628 |
0.3255 EOS |
30.3628 |
30.2114 |
30.5142 |
30.2114 |
| 2024-08-18 |
30.7557 |
250.1389 EOS |
30.7557 |
30.2114 |
31.3000 |
30.5142 |
| 2024-08-17 |
30.3628 |
0.2230 EOS |
30.3628 |
30.2114 |
30.5142 |
30.2114 |
| 2024-08-16 |
30.1648 |
38.4683 EOS |
30.1648 |
29.0297 |
31.3000 |
30.2114 |
| 2024-08-15 |
30.6058 |
8.4857 EOS |
30.6058 |
29.9115 |
31.3000 |
31.3000 |
| 2024-08-14 |
28.8618 |
10.2765 EOS |
28.8618 |
26.2737 |
31.4500 |
30.8202 |
| 2024-08-13 |
29.1198 |
4.1353 EOS |
29.1198 |
26.8031 |
31.4366 |
29.9115 |
| 2024-08-12 |
28.5885 |
75.1764 EOS |
28.5885 |
26.5371 |
30.6400 |
26.8031 |
| 2024-08-11 |
29.6908 |
22.5988 EOS |
29.6908 |
28.7415 |
30.6400 |
30.6400 |
| 2024-08-10 |
29.0297 |
0.0044 EOS |
29.0297 |
29.0297 |
29.0297 |
29.0297 |
| 2024-08-09 |
30.0600 |
0.0600 EOS |
30.0600 |
29.6103 |
30.5097 |
30.5097 |
| 2024-08-08 |
29.0289 |
0.1203 EOS |
29.0289 |
28.7415 |
29.3164 |
29.3164 |
| 2024-08-07 |
29.3100 |
0.0039 EOS |
29.3100 |
29.3100 |
29.3100 |
29.3100 |
| 2024-08-06 |
28.7415 |
0.0000 EOS |
28.7415 |
28.7415 |
28.7415 |
28.7415 |
| 2024-08-05 |
29.5764 |
61.6198 EOS |
29.5764 |
27.7162 |
31.4366 |
28.7415 |
| 2024-08-04 |
31.4366 |
0.5783 EOS |
31.4366 |
31.4366 |
31.4366 |
31.4366 |
| 2024-08-03 |
31.4444 |
68.2902 EOS |
31.4444 |
30.8140 |
32.0747 |
31.4366 |
| 2024-08-02 |
32.5595 |
0.0275 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-08-01 |
32.5148 |
53.6724 EOS |
32.5148 |
29.3207 |
35.7089 |
33.0491 |
| 2024-07-31 |
32.5148 |
29.4067 EOS |
32.5148 |
29.3207 |
35.7089 |
30.8156 |
| 2024-07-30 |
31.8581 |
0.8410 EOS |
31.8581 |
31.0000 |
32.7162 |
32.7162 |
| 2024-07-29 |
32.5240 |
15.8269 EOS |
32.5240 |
31.0000 |
34.0480 |
32.7162 |
| 2024-07-28 |
34.0657 |
0.1111 EOS |
34.0657 |
33.0491 |
35.0823 |
33.0491 |
| 2024-07-27 |
33.7151 |
0.0324 EOS |
33.7151 |
33.7151 |
33.7151 |
33.7151 |
| 2024-07-26 |
34.3987 |
3.2538 EOS |
34.3987 |
33.7151 |
35.0823 |
34.3894 |
| 2024-07-25 |
34.7120 |
16.9133 EOS |
34.7120 |
33.7151 |
35.7089 |
35.0823 |
| 2024-07-24 |
31.6595 |
274.0868 EOS |
31.6595 |
26.8031 |
36.5158 |
35.7089 |
| 2024-07-23 |
32.2294 |
311.5959 EOS |
32.2294 |
26.8031 |
37.6556 |
32.7211 |
| 2024-07-22 |
37.2710 |
286.9413 EOS |
37.2710 |
32.0747 |
42.4673 |
37.6556 |