Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
131.5649 |
137.2282 EOS |
131.5649 |
105.3000 |
157.8298 |
111.3178 |
| 2022-05-05 |
110.1500 |
445.3881 EOS |
110.1500 |
105.3000 |
115.0000 |
109.1190 |
| 2022-05-04 |
116.1380 |
14.0442 EOS |
116.1380 |
112.9960 |
119.2800 |
119.2800 |
| 2022-05-03 |
113.5143 |
71.0189 EOS |
113.5143 |
110.6000 |
116.4285 |
110.6000 |
| 2022-05-02 |
118.6048 |
56.0577 EOS |
118.6048 |
113.6000 |
123.6096 |
113.6000 |
| 2022-05-01 |
117.5230 |
130.0850 EOS |
117.5230 |
110.8000 |
124.2459 |
120.5829 |
| 2022-04-30 |
122.6737 |
139.0802 EOS |
122.6737 |
110.8000 |
134.5473 |
110.8000 |
| 2022-04-29 |
126.0007 |
2.2149 EOS |
126.0007 |
124.0000 |
128.0013 |
125.2000 |
| 2022-04-28 |
125.2000 |
10.0352 EOS |
125.2000 |
125.2000 |
125.2000 |
125.2000 |
| 2022-04-27 |
128.2168 |
86.5064 EOS |
128.2168 |
125.2000 |
131.2335 |
125.2000 |
| 2022-04-26 |
129.5000 |
56.6502 EOS |
129.5000 |
126.0000 |
133.0000 |
126.0000 |
| 2022-04-25 |
132.4741 |
106.1966 EOS |
132.4741 |
128.5000 |
136.4483 |
128.5000 |
| 2022-04-24 |
137.5000 |
116.8043 EOS |
137.5000 |
135.0000 |
140.0000 |
135.1000 |
| 2022-04-23 |
142.8729 |
13.0290 EOS |
142.8729 |
140.0000 |
145.7458 |
140.0000 |
| 2022-04-22 |
142.2000 |
56.1057 EOS |
142.2000 |
140.0000 |
144.4000 |
140.0000 |
| 2022-04-21 |
154.0500 |
119.9150 EOS |
154.0500 |
143.8000 |
164.3000 |
144.0000 |
| 2022-04-20 |
146.1210 |
29.4578 EOS |
146.1210 |
143.5813 |
148.6608 |
148.6608 |
| 2022-04-19 |
147.5429 |
148.3931 EOS |
147.5429 |
139.6000 |
155.4859 |
144.2992 |
| 2022-04-18 |
152.4240 |
2.2358 EOS |
152.4240 |
149.4261 |
155.4219 |
155.4219 |
| 2022-04-17 |
154.0929 |
11.8256 EOS |
154.0929 |
152.7000 |
155.4859 |
153.8831 |
| 2022-04-16 |
152.4450 |
6.7511 EOS |
152.4450 |
149.4041 |
155.4859 |
155.4859 |
| 2022-04-15 |
148.3163 |
1.1358 EOS |
148.3163 |
146.0000 |
150.6327 |
149.4041 |
| 2022-04-14 |
145.9000 |
6.8629 EOS |
145.9000 |
141.8000 |
150.0000 |
149.4041 |
| 2022-04-13 |
143.4186 |
45.5891 EOS |
143.4186 |
141.0913 |
145.7458 |
145.7458 |
| 2022-04-12 |
157.5350 |
2,182.4285 EOS |
157.5350 |
140.3000 |
174.7700 |
143.5813 |
| 2022-04-11 |
154.8529 |
471.9432 EOS |
154.8529 |
139.5100 |
170.1958 |
158.6424 |
| 2022-04-10 |
160.0249 |
124.7955 EOS |
160.0249 |
151.8889 |
168.1609 |
151.8889 |
| 2022-04-09 |
155.4944 |
42.5031 EOS |
155.4944 |
151.8889 |
159.1000 |
153.8831 |
| 2022-04-08 |
155.8000 |
31.1696 EOS |
155.8000 |
152.5000 |
159.1000 |
152.5000 |
| 2022-04-07 |
160.6453 |
5.0033 EOS |
160.6453 |
157.8531 |
163.4374 |
159.0000 |
| 2022-04-06 |
170.6600 |
164.0798 EOS |
170.6600 |
165.1002 |
176.2198 |
165.1018 |
| 2022-04-05 |
163.6000 |
117.2569 EOS |
163.6000 |
152.0000 |
175.2000 |
170.9662 |
| 2022-04-04 |
159.7579 |
103.7542 EOS |
159.7579 |
157.0000 |
162.5158 |
157.0000 |
| 2022-04-03 |
159.7500 |
12.3220 EOS |
159.7500 |
157.0000 |
162.5000 |
157.0717 |
| 2022-04-02 |
162.7034 |
0.5941 EOS |
162.7034 |
162.5000 |
162.9068 |
162.5000 |
| 2022-04-01 |
166.5479 |
3.9739 EOS |
166.5479 |
162.5000 |
170.5958 |
165.0000 |
| 2022-03-31 |
161.1716 |
16.8700 EOS |
161.1716 |
157.8531 |
164.4900 |
162.6243 |
| 2022-03-30 |
168.4950 |
8.8055 EOS |
168.4950 |
161.0000 |
175.9900 |
164.4900 |
| 2022-03-29 |
162.9957 |
226.5480 EOS |
162.9957 |
159.4356 |
166.5558 |
159.4356 |
| 2022-03-28 |
167.4311 |
90.5267 EOS |
167.4311 |
158.6424 |
176.2198 |
162.5000 |
| 2022-03-27 |
161.0608 |
51.5892 EOS |
161.0608 |
156.9715 |
165.1500 |
156.9715 |
| 2022-03-26 |
157.8069 |
2.7533 EOS |
157.8069 |
156.9715 |
158.6424 |
157.0717 |
| 2022-03-25 |
155.4684 |
36.5436 EOS |
155.4684 |
153.9653 |
156.9715 |
153.9653 |
| 2022-03-24 |
155.5058 |
55.1415 EOS |
155.5058 |
153.9670 |
157.0446 |
154.5000 |
| 2022-03-23 |
159.0500 |
99.6181 EOS |
159.0500 |
153.1000 |
165.0000 |
153.1000 |
| 2022-03-22 |
159.0750 |
124.1184 EOS |
159.0750 |
153.0000 |
165.1500 |
165.1500 |
| 2022-03-21 |
158.3000 |
62.4537 EOS |
158.3000 |
151.6000 |
165.0000 |
157.8531 |
| 2022-03-20 |
157.9509 |
104.3461 EOS |
157.9509 |
150.9018 |
165.0000 |
165.0000 |
| 2022-03-19 |
149.4224 |
0.4174 EOS |
149.4224 |
147.9430 |
150.9018 |
147.9430 |
| 2022-03-18 |
147.6509 |
7.1113 EOS |
147.6509 |
144.4000 |
150.9018 |
147.2069 |