Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
48.3019 |
7.4633 EOS |
48.3019 |
48.1578 |
48.4460 |
48.4460 |
| 2022-11-03 |
47.7882 |
39.7611 EOS |
47.7882 |
47.4426 |
48.1339 |
48.1339 |
| 2022-11-02 |
47.5520 |
99.9940 EOS |
47.5520 |
46.5000 |
48.6041 |
47.4426 |
| 2022-11-01 |
47.6607 |
39.9107 EOS |
47.6607 |
47.3214 |
48.0000 |
47.3214 |
| 2022-10-31 |
47.9155 |
75.5728 EOS |
47.9155 |
46.5055 |
49.3256 |
48.0000 |
| 2022-10-30 |
46.7665 |
91.9736 EOS |
46.7665 |
45.1344 |
48.3986 |
47.2135 |
| 2022-10-29 |
41.6672 |
157.7760 EOS |
41.6672 |
35.2000 |
48.1344 |
46.4249 |
| 2022-10-28 |
47.9505 |
18.7938 EOS |
47.9505 |
47.4550 |
48.4460 |
47.6945 |
| 2022-10-27 |
47.4391 |
60.2502 EOS |
47.4391 |
46.2741 |
48.6041 |
48.5943 |
| 2022-10-26 |
44.7124 |
185.3634 EOS |
44.7124 |
43.0000 |
46.4249 |
46.4249 |
| 2022-10-25 |
45.0818 |
20.2311 EOS |
45.0818 |
43.0293 |
47.1344 |
45.8216 |
| 2022-10-24 |
45.5624 |
33.0951 EOS |
45.5624 |
44.7000 |
46.4249 |
46.4249 |
| 2022-10-23 |
45.2574 |
26.5547 EOS |
45.2574 |
44.7000 |
45.8148 |
44.7000 |
| 2022-10-22 |
46.2051 |
56.4604 EOS |
46.2051 |
43.8102 |
48.6000 |
45.8148 |
| 2022-10-21 |
46.0530 |
0.1138 EOS |
46.0530 |
45.5936 |
46.5123 |
46.5055 |
| 2022-10-20 |
48.2889 |
62.7266 EOS |
48.2889 |
47.4496 |
49.1282 |
47.4496 |
| 2022-10-19 |
47.2350 |
84.2212 EOS |
47.2350 |
45.3601 |
49.1100 |
49.1100 |
| 2022-10-18 |
45.5520 |
87.6436 EOS |
45.5520 |
42.5000 |
48.6041 |
45.3601 |
| 2022-10-17 |
45.7155 |
1.2714 EOS |
45.7155 |
44.6930 |
46.7380 |
44.6930 |
| 2022-10-16 |
46.5027 |
0.0160 EOS |
46.5027 |
46.5000 |
46.5055 |
46.5055 |
| 2022-10-15 |
46.0468 |
0.8702 EOS |
46.0468 |
45.5936 |
46.5000 |
46.5000 |
| 2022-10-14 |
46.0495 |
150.5921 EOS |
46.0495 |
45.5936 |
46.5055 |
45.5936 |
| 2022-10-13 |
48.8656 |
321.8734 EOS |
48.8656 |
42.7312 |
55.0000 |
46.5055 |
| 2022-10-12 |
44.3963 |
9.7751 EOS |
44.3963 |
42.5186 |
46.2741 |
46.2741 |
| 2022-10-11 |
44.0561 |
61.9560 EOS |
44.0561 |
42.5186 |
45.5936 |
45.5936 |
| 2022-10-10 |
44.8520 |
37.3338 EOS |
44.8520 |
41.1000 |
48.6041 |
45.5936 |
| 2022-10-09 |
45.0888 |
34.4847 EOS |
45.0888 |
41.5736 |
48.6041 |
46.8000 |
| 2022-10-08 |
47.2445 |
11.9901 EOS |
47.2445 |
45.8849 |
48.6041 |
48.6041 |
| 2022-10-07 |
47.6925 |
110.5012 EOS |
47.6925 |
45.8849 |
49.5000 |
45.8849 |
| 2022-10-06 |
49.4406 |
8.1174 EOS |
49.4406 |
48.0000 |
50.8812 |
49.5000 |
| 2022-10-05 |
50.7707 |
93.3136 EOS |
50.7707 |
47.0000 |
54.5414 |
51.8988 |
| 2022-10-04 |
49.0899 |
3.0659 EOS |
49.0899 |
47.6798 |
50.5000 |
50.0000 |
| 2022-10-03 |
48.3206 |
19.4984 EOS |
48.3206 |
46.5158 |
50.1255 |
50.0000 |
| 2022-10-02 |
51.1797 |
0.1164 EOS |
51.1797 |
51.0000 |
51.3595 |
51.3595 |
| 2022-10-01 |
46.5000 |
25.4248 EOS |
46.5000 |
42.0000 |
51.0000 |
51.0000 |
| 2022-09-30 |
48.9494 |
9.2484 EOS |
48.9494 |
46.0000 |
51.8988 |
46.0000 |
| 2022-09-29 |
51.9187 |
19.8940 EOS |
51.9187 |
50.6280 |
53.2093 |
51.8988 |
| 2022-09-28 |
50.9506 |
60.1676 EOS |
50.9506 |
48.0000 |
53.9011 |
51.3913 |
| 2022-09-27 |
51.8988 |
0.6899 EOS |
51.8988 |
51.8988 |
51.8988 |
51.8988 |
| 2022-09-26 |
52.2500 |
21.7256 EOS |
52.2500 |
50.5000 |
54.0000 |
51.8988 |
| 2022-09-25 |
53.2950 |
0.3479 EOS |
53.2950 |
52.6900 |
53.9000 |
52.6900 |
| 2022-09-24 |
52.9000 |
2.2614 EOS |
52.9000 |
51.8988 |
53.9011 |
52.6900 |
| 2022-09-23 |
52.5000 |
114.9263 EOS |
52.5000 |
49.0000 |
56.0000 |
50.8812 |
| 2022-09-22 |
53.0626 |
130.1906 EOS |
53.0626 |
51.5837 |
54.5414 |
54.5414 |
| 2022-09-21 |
54.6877 |
23.6063 EOS |
54.6877 |
54.0000 |
55.3753 |
55.3753 |
| 2022-09-20 |
54.5414 |
0.0000 EOS |
54.5414 |
54.5414 |
54.5414 |
54.5414 |
| 2022-09-19 |
54.0326 |
54.0134 EOS |
54.0326 |
52.6900 |
55.3753 |
54.5414 |
| 2022-09-18 |
51.2650 |
41.9168 EOS |
51.2650 |
49.0000 |
53.5300 |
51.3837 |
| 2022-09-17 |
54.0357 |
45.7216 EOS |
54.0357 |
53.5300 |
54.5414 |
53.5300 |
| 2022-09-16 |
54.5950 |
82.4848 EOS |
54.5950 |
53.5300 |
55.6600 |
53.5300 |