Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
55.0968 |
94.0597 EOS |
55.0968 |
54.5414 |
55.6522 |
55.6522 |
| 2022-09-14 |
57.2457 |
27.2946 EOS |
57.2457 |
54.5414 |
59.9500 |
54.5414 |
| 2022-09-13 |
55.2359 |
8.6331 EOS |
55.2359 |
54.5414 |
55.9304 |
54.5414 |
| 2022-09-12 |
55.6522 |
0.0000 EOS |
55.6522 |
55.6522 |
55.6522 |
55.6522 |
| 2022-09-11 |
55.1009 |
45.5899 EOS |
55.1009 |
54.5414 |
55.6604 |
55.6522 |
| 2022-09-10 |
56.5000 |
1.3205 EOS |
56.5000 |
56.0000 |
57.0000 |
57.0000 |
| 2022-09-09 |
55.9650 |
0.7263 EOS |
55.9650 |
55.9300 |
56.0000 |
56.0000 |
| 2022-09-08 |
55.0968 |
26.8679 EOS |
55.0968 |
54.5414 |
55.6522 |
55.6522 |
| 2022-09-07 |
54.4377 |
56.8317 EOS |
54.4377 |
53.5000 |
55.3753 |
55.3753 |
| 2022-09-06 |
54.3450 |
32.0856 EOS |
54.3450 |
52.6900 |
56.0000 |
54.5610 |
| 2022-09-05 |
52.6900 |
5.0815 EOS |
52.6900 |
52.6900 |
52.6900 |
52.6900 |
| 2022-09-04 |
53.3215 |
2.2813 EOS |
53.3215 |
52.6900 |
53.9530 |
52.6900 |
| 2022-09-03 |
53.5300 |
6.4863 EOS |
53.5300 |
53.5300 |
53.5300 |
53.5300 |
| 2022-09-02 |
53.6157 |
107.3889 EOS |
53.6157 |
52.6900 |
54.5414 |
54.5414 |
| 2022-09-01 |
51.9506 |
17.3572 EOS |
51.9506 |
50.0000 |
53.9011 |
53.9011 |
| 2022-08-31 |
53.3007 |
2.6763 EOS |
53.3007 |
52.6900 |
53.9114 |
53.9114 |
| 2022-08-30 |
52.6557 |
29.1686 EOS |
52.6557 |
51.3000 |
54.0114 |
52.6900 |
| 2022-08-29 |
52.0362 |
0.2995 EOS |
52.0362 |
51.3913 |
52.6812 |
52.6812 |
| 2022-08-28 |
52.2964 |
1.0130 EOS |
52.2964 |
51.6482 |
52.9446 |
51.6482 |
| 2022-08-27 |
52.9038 |
0.8779 EOS |
52.9038 |
51.9065 |
53.9011 |
51.9065 |
| 2022-08-26 |
49.0000 |
221.5411 EOS |
49.0000 |
40.1000 |
57.9000 |
51.0000 |
| 2022-08-25 |
55.4506 |
76.7662 EOS |
55.4506 |
53.9011 |
57.0000 |
55.3835 |
| 2022-08-24 |
56.0356 |
329.8367 EOS |
56.0356 |
50.8812 |
61.1900 |
60.0000 |
| 2022-08-23 |
59.7500 |
89.7194 EOS |
59.7500 |
55.0000 |
64.5000 |
58.4982 |
| 2022-08-22 |
60.2828 |
228.8172 EOS |
60.2828 |
53.3000 |
67.2655 |
60.0000 |
| 2022-08-21 |
65.8009 |
4.2983 EOS |
65.8009 |
64.0000 |
67.6019 |
65.6185 |
| 2022-08-20 |
67.9836 |
52.9023 EOS |
67.9836 |
64.9672 |
71.0000 |
66.2665 |
| 2022-08-19 |
90.0644 |
55.6981 EOS |
90.0644 |
66.0000 |
114.1288 |
67.6019 |
| 2022-08-18 |
68.8389 |
10.1582 EOS |
68.8389 |
66.6077 |
71.0700 |
69.6402 |
| 2022-08-17 |
66.2388 |
49.4905 EOS |
66.2388 |
60.2973 |
72.1803 |
67.2754 |
| 2022-08-16 |
59.8691 |
49.7704 EOS |
59.8691 |
57.0000 |
62.7382 |
60.5766 |
| 2022-08-15 |
62.7382 |
0.0000 EOS |
62.7382 |
62.7382 |
62.7382 |
62.7382 |
| 2022-08-14 |
63.7989 |
4.9911 EOS |
63.7989 |
61.0000 |
66.5979 |
62.7382 |
| 2022-08-13 |
68.5000 |
24.4054 EOS |
68.5000 |
62.0000 |
75.0000 |
64.6344 |
| 2022-08-12 |
60.5931 |
0.3506 EOS |
60.5931 |
59.3889 |
61.7973 |
61.7973 |
| 2022-08-11 |
60.3997 |
45.2734 EOS |
60.3997 |
58.7994 |
62.0000 |
60.0000 |
| 2022-08-10 |
59.7236 |
118.6516 EOS |
59.7236 |
57.6500 |
61.7973 |
59.0000 |
| 2022-08-09 |
58.6635 |
15.4615 EOS |
58.6635 |
57.6500 |
59.6770 |
57.6500 |
| 2022-08-08 |
63.7334 |
53.7863 EOS |
63.7334 |
57.6380 |
69.8288 |
59.0847 |
| 2022-08-07 |
58.2190 |
39.5769 EOS |
58.2190 |
57.6380 |
58.8000 |
57.6380 |
| 2022-08-06 |
60.9965 |
24.3487 EOS |
60.9965 |
58.0000 |
63.9929 |
59.6770 |
| 2022-08-05 |
63.9965 |
29.7712 EOS |
63.9965 |
63.9929 |
64.0000 |
63.9929 |
| 2022-08-04 |
63.9965 |
21.4159 EOS |
63.9965 |
63.9929 |
64.0000 |
63.9929 |
| 2022-08-03 |
63.6911 |
0.7529 EOS |
63.6911 |
62.7382 |
64.6440 |
62.7382 |
| 2022-08-02 |
65.6292 |
9.8161 EOS |
65.6292 |
63.9929 |
67.2655 |
64.6440 |
| 2022-08-01 |
66.4955 |
86.4333 EOS |
66.4955 |
62.7382 |
70.2529 |
62.7382 |
| 2022-07-31 |
63.9500 |
160.8919 EOS |
63.9500 |
60.0000 |
67.9000 |
65.7000 |
| 2022-07-30 |
63.5406 |
0.6790 EOS |
63.5406 |
62.1111 |
64.9700 |
63.3578 |
| 2022-07-29 |
67.1531 |
40.5584 EOS |
67.1531 |
64.3061 |
70.0000 |
64.9672 |
| 2022-07-28 |
65.1297 |
2.2537 EOS |
65.1297 |
63.9929 |
66.2665 |
64.3061 |