Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
46.5010 |
8.0768 EOS |
46.5010 |
44.5783 |
48.4237 |
47.3208 |
| 2024-04-04 |
50.5741 |
34.1124 EOS |
50.5741 |
47.8022 |
53.3460 |
47.8022 |
| 2024-04-03 |
53.6366 |
43.2674 EOS |
53.6366 |
51.7732 |
55.5000 |
51.7732 |
| 2024-04-02 |
52.4215 |
170.8111 EOS |
52.4215 |
49.4678 |
55.3753 |
55.3753 |
| 2024-04-01 |
51.9682 |
291.4622 EOS |
51.9682 |
48.9780 |
54.9584 |
53.9877 |
| 2024-03-31 |
52.2500 |
379.0351 EOS |
52.2500 |
50.0000 |
54.5000 |
53.9780 |
| 2024-03-30 |
49.6272 |
0.0913 EOS |
49.6272 |
49.2543 |
50.0000 |
49.2543 |
| 2024-03-29 |
51.0000 |
0.0303 EOS |
51.0000 |
51.0000 |
51.0000 |
51.0000 |
| 2024-03-28 |
50.5000 |
0.0370 EOS |
50.5000 |
49.7481 |
51.2518 |
51.2518 |
| 2024-03-27 |
49.8414 |
5.0645 EOS |
49.8414 |
48.4311 |
51.2518 |
51.2518 |
| 2024-03-26 |
51.4655 |
52.5990 EOS |
51.4655 |
48.4311 |
54.5000 |
51.2518 |
| 2024-03-25 |
50.1321 |
163.8550 EOS |
50.1321 |
37.0690 |
63.1951 |
49.2237 |
| 2024-03-24 |
58.7499 |
3.3020 EOS |
58.7499 |
56.1588 |
61.3411 |
58.3481 |
| 2024-03-23 |
62.2009 |
9.2478 EOS |
62.2009 |
56.6363 |
67.7655 |
64.4138 |
| 2024-03-22 |
57.7690 |
0.2996 EOS |
57.7690 |
57.7690 |
57.7690 |
57.7690 |
| 2024-03-21 |
56.7166 |
6.2526 EOS |
56.7166 |
54.0194 |
59.4138 |
56.1588 |
| 2024-03-20 |
56.9681 |
1.3340 EOS |
56.9681 |
56.1588 |
57.7775 |
56.1588 |
| 2024-03-19 |
59.4138 |
1.8655 EOS |
59.4138 |
59.4138 |
59.4138 |
59.4138 |
| 2024-03-18 |
59.1028 |
20.6309 EOS |
59.1028 |
55.0011 |
63.2045 |
59.4138 |
| 2024-03-17 |
62.8452 |
0.9453 EOS |
62.8452 |
60.7233 |
64.9672 |
64.9672 |
| 2024-03-16 |
67.1510 |
19.5105 EOS |
67.1510 |
64.4781 |
69.8240 |
64.4781 |
| 2024-03-15 |
66.5914 |
2.3710 EOS |
66.5914 |
64.9672 |
68.2156 |
68.2156 |
| 2024-03-14 |
66.5914 |
2.6607 EOS |
66.5914 |
64.9672 |
68.2156 |
64.9672 |
| 2024-03-13 |
68.9990 |
125.6294 EOS |
68.9990 |
58.9980 |
79.0000 |
61.3320 |
| 2024-03-12 |
72.6217 |
551.4145 EOS |
72.6217 |
61.3320 |
83.9114 |
65.7676 |
| 2024-03-11 |
63.6155 |
94.4293 EOS |
63.6155 |
61.3320 |
65.8990 |
65.0000 |
| 2024-03-10 |
57.1423 |
552.5360 EOS |
57.1423 |
50.7547 |
63.5300 |
63.5173 |
| 2024-03-09 |
54.7155 |
536.1531 EOS |
54.7155 |
48.4311 |
61.0000 |
56.1588 |
| 2024-03-08 |
48.5740 |
954.7168 EOS |
48.5740 |
36.1480 |
61.0000 |
61.0000 |
| 2024-03-07 |
35.2712 |
0.3188 EOS |
35.2712 |
34.3944 |
36.1480 |
36.1480 |
| 2024-03-06 |
36.2862 |
1.8579 EOS |
36.2862 |
33.8100 |
38.7623 |
33.8100 |
| 2024-03-05 |
35.5258 |
82.4503 EOS |
35.5258 |
33.8000 |
37.2516 |
35.0875 |
| 2024-03-04 |
36.3696 |
4.6550 EOS |
36.3696 |
33.8000 |
38.9392 |
34.7341 |
| 2024-03-03 |
33.8897 |
1.9102 EOS |
33.8897 |
33.3900 |
34.3894 |
34.3894 |
| 2024-03-02 |
36.7576 |
113.8002 EOS |
36.7576 |
33.7151 |
39.8001 |
33.7151 |
| 2024-03-01 |
36.5878 |
117.1045 EOS |
36.5878 |
33.3755 |
39.8001 |
34.3944 |
| 2024-02-29 |
33.0639 |
20.1901 EOS |
33.0639 |
32.0747 |
34.0530 |
33.0442 |
| 2024-02-28 |
34.0221 |
16.8129 EOS |
34.0221 |
33.0442 |
34.9999 |
34.9999 |
| 2024-02-27 |
32.2811 |
26.7098 EOS |
32.2811 |
30.5142 |
34.0480 |
32.3915 |
| 2024-02-26 |
33.5486 |
0.7843 EOS |
33.5486 |
33.0491 |
34.0480 |
34.0480 |
| 2024-02-25 |
33.0491 |
0.0732 EOS |
33.0491 |
33.0491 |
33.0491 |
33.0491 |
| 2024-02-24 |
33.2148 |
84.0451 EOS |
33.2148 |
33.0491 |
33.3804 |
33.0491 |
| 2024-02-23 |
33.8652 |
0.0808 EOS |
33.8652 |
33.3804 |
34.3500 |
33.3804 |
| 2024-02-22 |
34.0480 |
0.0208 EOS |
34.0480 |
34.0480 |
34.0480 |
34.0480 |
| 2024-02-21 |
34.0300 |
0.0000 EOS |
34.0300 |
34.0300 |
34.0300 |
34.0300 |
| 2024-02-20 |
34.0300 |
0.0000 EOS |
34.0300 |
34.0300 |
34.0300 |
34.0300 |
| 2024-02-19 |
33.5371 |
4.2163 EOS |
33.5371 |
33.0442 |
34.0300 |
34.0300 |
| 2024-02-18 |
32.5595 |
3.8568 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-02-17 |
32.5595 |
1.6528 EOS |
32.5595 |
32.0747 |
33.0442 |
33.0442 |
| 2024-02-16 |
33.0524 |
4.3867 EOS |
33.0524 |
32.0747 |
34.0300 |
32.0747 |