Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
32.5619 |
1.2576 EOS |
32.5619 |
32.0747 |
33.0491 |
32.0747 |
| 2024-02-14 |
33.0373 |
2.8889 EOS |
33.0373 |
32.0747 |
33.9999 |
32.0747 |
| 2024-02-13 |
32.5619 |
1.8663 EOS |
32.5619 |
32.0747 |
33.0491 |
32.0747 |
| 2024-02-12 |
32.4060 |
16.8931 EOS |
32.4060 |
31.4366 |
33.3755 |
33.3755 |
| 2024-02-11 |
30.8400 |
1.8930 EOS |
30.8400 |
30.8400 |
30.8400 |
30.8400 |
| 2024-02-10 |
30.9701 |
2.0274 EOS |
30.9701 |
30.8156 |
31.1245 |
30.8200 |
| 2024-02-09 |
31.5221 |
133.1584 EOS |
31.5221 |
30.0000 |
33.0442 |
30.0000 |
| 2024-02-08 |
32.1081 |
0.5319 EOS |
32.1081 |
31.5000 |
32.7162 |
32.7162 |
| 2024-02-07 |
32.3915 |
0.0000 EOS |
32.3915 |
32.3915 |
32.3915 |
32.3915 |
| 2024-02-06 |
31.5221 |
10.2251 EOS |
31.5221 |
30.0000 |
33.0442 |
32.3915 |
| 2024-02-05 |
31.6571 |
15.4049 EOS |
31.6571 |
30.2700 |
33.0442 |
33.0442 |
| 2024-02-04 |
35.2474 |
21.0812 EOS |
35.2474 |
32.0747 |
38.4200 |
32.0747 |
| 2024-02-03 |
32.5595 |
5.6644 EOS |
32.5595 |
32.0747 |
33.0442 |
32.0747 |
| 2024-02-02 |
34.9499 |
3.4927 EOS |
34.9499 |
32.0747 |
37.8251 |
33.0442 |
| 2024-02-01 |
35.4559 |
13.1887 EOS |
35.4559 |
34.0300 |
36.8819 |
34.0300 |
| 2024-01-31 |
34.0221 |
5.1264 EOS |
34.0221 |
33.0442 |
35.0000 |
34.0300 |
| 2024-01-30 |
31.5221 |
224.5740 EOS |
31.5221 |
30.0000 |
33.0442 |
33.0442 |
| 2024-01-29 |
31.5221 |
167.1893 EOS |
31.5221 |
30.0000 |
33.0442 |
32.0747 |
| 2024-01-28 |
31.5250 |
337.1639 EOS |
31.5250 |
30.0000 |
33.0500 |
30.0000 |
| 2024-01-27 |
32.3980 |
2.5169 EOS |
32.3980 |
31.7517 |
33.0442 |
33.0442 |
| 2024-01-26 |
31.7659 |
0.1585 EOS |
31.7659 |
30.8156 |
32.7162 |
32.7162 |
| 2024-01-25 |
32.3696 |
361.1539 EOS |
32.3696 |
30.0000 |
34.7392 |
30.0000 |
| 2024-01-24 |
36.1822 |
0.1065 EOS |
36.1822 |
34.7392 |
37.6251 |
34.7392 |
| 2024-01-23 |
34.9000 |
52.3551 EOS |
34.9000 |
30.0000 |
39.8001 |
38.0023 |
| 2024-01-22 |
39.8729 |
3.9964 EOS |
39.8729 |
39.8001 |
39.9457 |
39.8001 |
| 2024-01-21 |
40.8495 |
0.1058 EOS |
40.8495 |
40.8495 |
40.8495 |
40.8495 |
| 2024-01-20 |
40.5948 |
5.2228 EOS |
40.5948 |
40.3402 |
40.8495 |
40.8495 |
| 2024-01-19 |
40.0701 |
34.9551 EOS |
40.0701 |
39.8001 |
40.3402 |
40.3402 |
| 2024-01-18 |
40.0701 |
25.0122 EOS |
40.0701 |
39.8001 |
40.3402 |
40.3402 |
| 2024-01-17 |
39.8001 |
0.0238 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-16 |
39.8001 |
4.3372 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-15 |
39.8001 |
3.0105 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-14 |
39.8001 |
0.1096 EOS |
39.8001 |
39.8001 |
39.8001 |
39.8001 |
| 2024-01-13 |
38.3500 |
2.4933 EOS |
38.3500 |
36.9000 |
39.8001 |
39.8001 |
| 2024-01-12 |
37.9021 |
0.6894 EOS |
37.9021 |
36.9000 |
38.9043 |
36.9000 |
| 2024-01-11 |
39.1979 |
9.6471 EOS |
39.1979 |
39.1567 |
39.2392 |
39.1567 |
| 2024-01-10 |
39.5512 |
12.8406 EOS |
39.5512 |
39.1567 |
39.9457 |
39.1567 |
| 2024-01-09 |
40.2916 |
94.0411 EOS |
40.2916 |
38.3832 |
42.2000 |
39.9457 |
| 2024-01-08 |
38.9623 |
0.0427 EOS |
38.9623 |
38.7680 |
39.1567 |
38.7680 |
| 2024-01-07 |
39.1567 |
0.0000 EOS |
39.1567 |
39.1567 |
39.1567 |
39.1567 |
| 2024-01-06 |
38.3410 |
16.1686 EOS |
38.3410 |
36.8819 |
39.8001 |
39.1567 |
| 2024-01-05 |
38.5842 |
0.0335 EOS |
38.5842 |
37.6251 |
39.5434 |
37.6251 |
| 2024-01-04 |
37.2387 |
9.5772 EOS |
37.2387 |
34.9340 |
39.5434 |
38.3832 |
| 2024-01-03 |
35.0866 |
24.9912 EOS |
35.0866 |
34.7392 |
35.4340 |
34.9340 |
| 2024-01-02 |
36.7358 |
42.1182 EOS |
36.7358 |
32.7211 |
40.7506 |
35.4200 |
| 2024-01-01 |
41.1591 |
0.0000 EOS |
41.1591 |
41.1591 |
41.1591 |
41.1591 |
| 2023-12-31 |
41.6146 |
0.0219 EOS |
41.6146 |
41.1591 |
42.0700 |
41.1591 |
| 2023-12-30 |
42.2004 |
0.4252 EOS |
42.2004 |
40.8495 |
43.5514 |
42.0700 |
| 2023-12-29 |
41.1776 |
1.5209 EOS |
41.1776 |
39.9457 |
42.4095 |
40.4450 |
| 2023-12-28 |
39.7583 |
184.8197 EOS |
39.7583 |
32.5123 |
47.0043 |
42.6706 |