Market EOS (EOS) / [unlinked]
Identifier on Yobit: eos_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-16 |
103.0001 |
98.5584 EOS |
103.0001 |
99.0000 |
107.0001 |
101.5000 |
| 2020-04-15 |
107.5000 |
716.2040 EOS |
107.5000 |
80.0000 |
135.0000 |
107.0000 |
| 2020-04-14 |
107.9627 |
119.6561 EOS |
107.9627 |
102.0465 |
113.8789 |
112.0000 |
| 2020-04-13 |
104.1756 |
92.9846 EOS |
104.1756 |
101.3512 |
107.0000 |
107.0000 |
| 2020-04-12 |
108.2256 |
100.1284 EOS |
108.2256 |
101.3512 |
115.1000 |
114.0000 |
| 2020-04-11 |
107.7245 |
27.1654 EOS |
107.7245 |
100.3490 |
115.1000 |
115.1000 |
| 2020-04-10 |
104.6706 |
27.8656 EOS |
104.6706 |
100.0952 |
109.2461 |
109.2461 |
| 2020-04-09 |
102.5000 |
37.3416 EOS |
102.5000 |
99.0000 |
106.0000 |
106.0000 |
| 2020-04-08 |
100.6020 |
24.4743 EOS |
100.6020 |
99.0000 |
102.2040 |
99.0000 |
| 2020-04-07 |
101.5000 |
140.6439 EOS |
101.5000 |
99.0000 |
104.0000 |
102.2040 |
| 2020-04-06 |
98.5000 |
203.0798 EOS |
98.5000 |
95.0000 |
102.0000 |
101.5000 |
| 2020-04-05 |
99.5000 |
30.8771 EOS |
99.5000 |
97.0000 |
102.0000 |
97.0000 |
| 2020-04-04 |
103.5000 |
134.2176 EOS |
103.5000 |
100.0000 |
107.0000 |
101.5000 |
| 2020-04-03 |
108.0250 |
152.2448 EOS |
108.0250 |
100.1001 |
115.9500 |
100.1001 |
| 2020-04-02 |
108.5301 |
136.7018 EOS |
108.5301 |
101.5603 |
115.5000 |
108.0000 |
| 2020-04-01 |
106.8962 |
60.2792 EOS |
106.8962 |
103.7924 |
110.0000 |
105.0000 |
| 2020-03-31 |
108.5000 |
18.6849 EOS |
108.5000 |
103.0000 |
114.0000 |
104.0000 |
| 2020-03-30 |
111.0197 |
2.1261 EOS |
111.0197 |
106.0395 |
116.0000 |
106.0395 |
| 2020-03-29 |
105.2844 |
3.0449 EOS |
105.2844 |
100.1001 |
110.4687 |
100.2000 |
| 2020-03-28 |
109.0224 |
41.6682 EOS |
109.0224 |
100.1001 |
117.9447 |
106.4000 |
| 2020-03-27 |
113.4000 |
14.4275 EOS |
113.4000 |
110.5000 |
116.3000 |
116.3000 |
| 2020-03-26 |
112.6624 |
9.3356 EOS |
112.6624 |
110.0000 |
115.3248 |
115.0000 |
| 2020-03-25 |
114.5500 |
285.8810 EOS |
114.5500 |
100.1001 |
129.0000 |
110.0000 |
| 2020-03-24 |
118.3192 |
226.6303 EOS |
118.3192 |
107.6384 |
129.0000 |
109.0000 |
| 2020-03-23 |
118.9886 |
93.4727 EOS |
118.9886 |
108.9772 |
129.0000 |
116.9946 |
| 2020-03-22 |
122.9886 |
344.9780 EOS |
122.9886 |
108.9772 |
137.0000 |
114.7147 |
| 2020-03-21 |
123.7500 |
102.8914 EOS |
123.7500 |
110.0000 |
137.5000 |
122.5333 |
| 2020-03-20 |
127.0152 |
547.9980 EOS |
127.0152 |
106.0003 |
148.0300 |
125.0000 |
| 2020-03-19 |
117.3782 |
268.7524 EOS |
117.3782 |
105.4564 |
129.3000 |
115.8484 |
| 2020-03-18 |
101.6419 |
55.1576 EOS |
101.6419 |
92.2839 |
111.0000 |
110.9007 |
| 2020-03-17 |
96.2787 |
58.6405 EOS |
96.2787 |
89.1524 |
103.4051 |
103.4051 |
| 2020-03-16 |
87.0181 |
36.4664 EOS |
87.0181 |
79.0462 |
94.9900 |
79.1993 |
| 2020-03-15 |
80.3124 |
25.0906 EOS |
80.3124 |
74.0000 |
86.6249 |
83.0000 |
| 2020-03-14 |
80.1143 |
19.4553 EOS |
80.1143 |
74.2841 |
85.9444 |
74.2841 |
| 2020-03-13 |
76.2772 |
158.9090 EOS |
76.2772 |
65.1100 |
87.4443 |
79.8312 |
| 2020-03-12 |
87.2959 |
326.7621 EOS |
87.2959 |
71.7782 |
102.8136 |
86.4558 |
| 2020-03-11 |
103.0000 |
169.9503 EOS |
103.0000 |
91.5000 |
114.5000 |
109.0000 |
| 2020-03-10 |
109.6250 |
234.5935 EOS |
109.6250 |
104.7500 |
114.5000 |
114.4250 |
| 2020-03-09 |
109.0000 |
54.0662 EOS |
109.0000 |
103.0000 |
115.0000 |
106.0000 |
| 2020-03-08 |
108.8352 |
21.0133 EOS |
108.8352 |
101.5000 |
116.1704 |
103.1704 |
| 2020-03-06 |
119.2354 |
5.7675 EOS |
119.2354 |
112.4708 |
126.0000 |
113.0101 |
| 2020-03-05 |
116.1796 |
5.8658 EOS |
116.1796 |
112.4708 |
119.8884 |
119.8884 |
| 2020-03-04 |
119.7355 |
106.8696 EOS |
119.7355 |
110.0020 |
129.4690 |
114.0000 |
| 2020-03-03 |
116.6212 |
131.3446 EOS |
116.6212 |
109.7895 |
123.4529 |
115.6000 |
| 2020-03-02 |
118.1313 |
40.9325 EOS |
118.1313 |
112.1703 |
124.0922 |
112.1703 |
| 2020-03-01 |
122.1013 |
85.4336 EOS |
122.1013 |
120.0157 |
124.1869 |
124.0307 |
| 2020-02-29 |
123.0538 |
2.0026 EOS |
123.0538 |
120.0157 |
126.0920 |
126.0920 |
| 2020-02-28 |
121.0567 |
98.4958 EOS |
121.0567 |
118.1880 |
123.9254 |
123.9254 |
| 2020-02-27 |
121.0341 |
58.4185 EOS |
121.0341 |
115.0000 |
127.0681 |
123.9454 |
| 2020-02-26 |
127.1215 |
27.4195 EOS |
127.1215 |
122.3000 |
131.9430 |
122.3000 |