Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
62.0012 |
22.9394 EOS |
62.0012 |
60.0000 |
64.0024 |
60.0000 |
| 2022-06-24 |
60.5965 |
31.3266 EOS |
60.5965 |
60.0000 |
61.1930 |
60.0000 |
| 2022-06-23 |
64.5714 |
6.0030 EOS |
64.5714 |
61.1930 |
67.9499 |
61.1930 |
| 2022-06-22 |
64.3044 |
207.9433 EOS |
64.3044 |
63.0000 |
65.6088 |
63.0000 |
| 2022-06-21 |
74.1963 |
118.3472 EOS |
74.1963 |
63.3578 |
85.0349 |
64.3224 |
| 2022-06-20 |
64.1910 |
0.2756 EOS |
64.1910 |
62.1154 |
66.2665 |
62.1154 |
| 2022-06-19 |
62.6192 |
50.4443 EOS |
62.6192 |
61.8806 |
63.3578 |
61.8806 |
| 2022-06-18 |
65.6544 |
38.8208 EOS |
65.6544 |
62.0000 |
69.3089 |
62.0000 |
| 2022-06-17 |
66.8075 |
2.0474 EOS |
66.8075 |
64.3061 |
69.3089 |
65.6185 |
| 2022-06-16 |
66.9592 |
8.9701 EOS |
66.9592 |
64.3129 |
69.6055 |
67.6118 |
| 2022-06-15 |
66.4773 |
209.1172 EOS |
66.4773 |
62.9406 |
70.0140 |
62.9406 |
| 2022-06-14 |
72.1662 |
296.9408 EOS |
72.1662 |
70.0000 |
74.3323 |
70.0000 |
| 2022-06-13 |
73.2952 |
313.4869 EOS |
73.2952 |
70.0000 |
76.5904 |
70.0140 |
| 2022-06-12 |
77.7477 |
83.9798 EOS |
77.7477 |
75.0000 |
80.4953 |
75.8302 |
| 2022-06-11 |
75.6734 |
103.7633 EOS |
75.6734 |
74.0000 |
77.3468 |
75.0000 |
| 2022-06-10 |
74.6999 |
23.3865 EOS |
74.6999 |
70.1000 |
79.2999 |
74.0000 |
| 2022-06-09 |
81.1784 |
12.9438 EOS |
81.1784 |
77.7450 |
84.6119 |
79.6964 |
| 2022-06-08 |
86.2495 |
3.2590 EOS |
86.2495 |
81.3143 |
91.1848 |
81.3143 |
| 2022-06-07 |
81.3123 |
14.3573 EOS |
81.3123 |
80.5072 |
82.1174 |
80.5072 |
| 2022-06-06 |
83.2589 |
7.4597 EOS |
83.2589 |
75.2000 |
91.3178 |
80.5072 |
| 2022-06-05 |
81.7477 |
81.3152 EOS |
81.7477 |
80.4953 |
83.0000 |
80.4953 |
| 2022-06-04 |
80.3482 |
5.0665 EOS |
80.3482 |
77.6964 |
83.0000 |
80.4953 |
| 2022-06-03 |
82.5741 |
307.2223 EOS |
82.5741 |
76.2093 |
88.9389 |
82.5280 |
| 2022-06-02 |
76.2969 |
983.1280 EOS |
76.2969 |
68.4029 |
84.1909 |
80.9098 |
| 2022-06-01 |
69.9086 |
30.3830 EOS |
69.9086 |
68.4029 |
71.4143 |
68.4029 |
| 2022-05-31 |
72.5556 |
37.5700 EOS |
72.5556 |
70.1111 |
75.0000 |
71.4249 |
| 2022-05-30 |
71.5157 |
23.5113 EOS |
71.5157 |
65.2979 |
77.7335 |
68.9641 |
| 2022-05-29 |
67.8258 |
40.6903 EOS |
67.8258 |
65.2979 |
70.3537 |
70.3537 |
| 2022-05-28 |
69.1784 |
122.3541 EOS |
69.1784 |
65.2979 |
73.0590 |
67.4029 |
| 2022-05-27 |
70.4462 |
54.2160 EOS |
70.4462 |
66.9408 |
73.9516 |
69.6554 |
| 2022-05-26 |
67.4267 |
2.5820 EOS |
67.4267 |
65.2979 |
69.5556 |
66.9408 |
| 2022-05-25 |
67.2044 |
39.2985 EOS |
67.2044 |
65.1000 |
69.3089 |
67.2655 |
| 2022-05-24 |
67.8111 |
42.7122 EOS |
67.8111 |
65.6185 |
70.0037 |
65.6185 |
| 2022-05-23 |
74.6989 |
50.1160 EOS |
74.6989 |
68.5000 |
80.8978 |
68.5000 |
| 2022-05-22 |
72.3966 |
23.2701 EOS |
72.3966 |
68.9742 |
75.8190 |
71.7820 |
| 2022-05-21 |
74.6512 |
379.3721 EOS |
74.6512 |
68.0000 |
81.3023 |
68.9742 |
| 2022-05-20 |
75.5611 |
75.2405 EOS |
75.5611 |
73.0000 |
78.1222 |
73.0000 |
| 2022-05-19 |
77.5290 |
78.9667 EOS |
77.5290 |
72.9406 |
82.1174 |
75.8190 |
| 2022-05-18 |
82.8090 |
53.8921 EOS |
82.8090 |
78.0000 |
87.6181 |
78.0000 |
| 2022-05-17 |
84.1281 |
55.7505 EOS |
84.1281 |
80.2000 |
88.0562 |
83.7844 |
| 2022-05-16 |
87.0774 |
44.3061 EOS |
87.0774 |
80.2000 |
93.9547 |
88.0562 |
| 2022-05-15 |
86.1985 |
6.2072 EOS |
86.1985 |
82.1174 |
90.2797 |
86.4727 |
| 2022-05-14 |
84.1281 |
93.6323 EOS |
84.1281 |
80.2000 |
88.0562 |
80.3000 |
| 2022-05-13 |
91.0000 |
48.7333 EOS |
91.0000 |
82.0000 |
100.0000 |
88.0562 |
| 2022-05-12 |
92.6242 |
212.3420 EOS |
92.6242 |
85.0000 |
100.2484 |
85.0000 |
| 2022-05-11 |
92.7692 |
267.5430 EOS |
92.7692 |
85.2899 |
100.2484 |
87.6310 |
| 2022-05-10 |
99.1036 |
42.1229 EOS |
99.1036 |
97.3072 |
100.9000 |
99.7497 |
| 2022-05-09 |
104.4080 |
196.9870 EOS |
104.4080 |
99.1351 |
109.6808 |
101.2534 |
| 2022-05-08 |
109.4080 |
0.3051 EOS |
109.4080 |
109.1351 |
109.6808 |
109.1351 |
| 2022-05-07 |
114.4548 |
36.6501 EOS |
114.4548 |
105.3000 |
123.6096 |
109.6808 |