Исторические показатели
EOSUSD - EOS / US Dollar
0.6562
+4.96% +3.3 pips
0.6562
+4.96% +3.3 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 0.62362 | 0.6691 | 0.60688 | 0.6562 | +3.3 | +4.96% |
| Nov 20, 2024 00:00 | 0.6158 | 0.6341 | 0.61 | 0.6238 | +0.8 | +1.28% |
| Nov 19, 2024 00:00 | 0.6525 | 0.6548 | 0.6347 | 0.6524 | +0.0 | -0.02% |
| Nov 18, 2024 00:00 | 0.6639 | 0.6857 | 0.65902 | 0.6802 | +1.6 | +2.40% |
| Nov 17, 2024 00:00 | 0.6202 | 0.62124 | 0.6045 | 0.6162 | -0.4 | -0.65% |
| Nov 16, 2024 00:00 | 0.6864 | 0.6946 | 0.6653 | 0.67217 | -1.4 | -2.12% |
| Nov 15, 2024 00:00 | 0.5768 | 0.585 | 0.5754 | 0.5842 | +0.7 | +1.27% |
| Nov 14, 2024 00:00 | 0.5459 | 0.5693 | 0.53853 | 0.54693 | +0.1 | +0.19% |
| Nov 13, 2024 00:00 | 0.5354 | 0.5498 | 0.52769 | 0.54887 | +1.3 | +2.45% |
| Nov 12, 2024 00:00 | 0.5653 | 0.5936 | 0.5592 | 0.5746 | +0.9 | +1.62% |
| Nov 11, 2024 00:00 | 0.56 | 0.5846 | 0.55709 | 0.583 | +2.3 | +3.95% |
| Nov 10, 2024 00:00 | 0.4886 | 0.6178 | 0.4849 | 0.5792 | +9.1 | +15.64% |
| Nov 09, 2024 00:00 | 0.4726 | 0.4889 | 0.46501 | 0.48808 | +1.5 | +3.17% |
| Nov 08, 2024 00:00 | 0.469 | 0.4757 | 0.4614 | 0.4751 | +0.6 | +1.28% |
| Nov 07, 2024 00:00 | 0.4572 | 0.4702 | 0.4553 | 0.4664 | +0.9 | +1.97% |
| Nov 06, 2024 00:00 | 0.4331 | 0.458 | 0.4304 | 0.4558 | +2.3 | +4.98% |
| Nov 05, 2024 00:00 | 0.4115 | 0.4276 | 0.4089 | 0.4239 | +1.2 | +2.93% |
| Nov 04, 2024 00:00 | 0.4142 | 0.4203 | 0.4005 | 0.4087 | -0.6 | -1.35% |
| Nov 03, 2024 00:00 | 0.42801 | 0.4287 | 0.40727 | 0.4155 | -1.3 | -3.01% |
| Nov 02, 2024 00:00 | 0.4352 | 0.43937 | 0.4243 | 0.42794 | -0.7 | -1.70% |
| Nov 01, 2024 00:00 | 0.4405 | 0.444 | 0.42819 | 0.4343 | -0.6 | -1.43% |
| Oct 31, 2024 00:00 | 0.4621 | 0.46429 | 0.4362 | 0.44165 | -2.0 | -4.63% |
| Oct 30, 2024 00:00 | 0.4679 | 0.469 | 0.4584 | 0.4613 | -0.7 | -1.43% |
| Oct 29, 2024 00:00 | 0.45693 | 0.4696 | 0.4562 | 0.4685 | +1.2 | +2.47% |
| Oct 28, 2024 00:00 | 0.4515 | 0.4583 | 0.4434 | 0.4564 | +0.5 | +1.07% |
| Oct 27, 2024 00:00 | 0.4445 | 0.45506 | 0.4421 | 0.4518 | +0.7 | +1.62% |
| Oct 26, 2024 00:00 | 0.4366 | 0.4477 | 0.435 | 0.4443 | +0.8 | +1.73% |
| Oct 25, 2024 00:00 | 0.47538 | 0.47566 | 0.4226 | 0.4412 | -3.4 | -7.75% |
| Oct 24, 2024 00:00 | 0.4686 | 0.4772 | 0.4611 | 0.4747 | +0.6 | +1.29% |
| Oct 23, 2024 00:00 | 0.4841 | 0.4846 | 0.46 | 0.4683 | -1.6 | -3.37% |
| Oct 22, 2024 00:00 | 0.4918 | 0.4946 | 0.4793 | 0.4833 | -0.9 | -1.76% |
| Oct 21, 2024 00:00 | 0.50345 | 0.5054 | 0.4847 | 0.49026 | -1.3 | -2.69% |
| Oct 20, 2024 00:00 | 0.4907 | 0.50486 | 0.48339 | 0.5033 | +1.3 | +2.50% |
| Oct 19, 2024 00:00 | 0.4838 | 0.49192 | 0.48044 | 0.4907 | +0.7 | +1.41% |
| Oct 18, 2024 00:00 | 0.4782 | 0.48432 | 0.4761 | 0.4839 | +0.6 | +1.18% |
| Oct 17, 2024 00:00 | 0.4884 | 0.4917 | 0.4716 | 0.4782 | -1.0 | -2.13% |
| Oct 16, 2024 00:00 | 0.4884 | 0.4945 | 0.4821 | 0.4867 | -0.2 | -0.35% |
| Oct 15, 2024 00:00 | 0.4934 | 0.49701 | 0.4731 | 0.4884 | -0.5 | -1.02% |
| Oct 14, 2024 00:00 | 0.4703 | 0.49564 | 0.4661 | 0.4937 | +2.3 | +4.74% |
| Oct 13, 2024 00:00 | 0.4771 | 0.47829 | 0.4635 | 0.47219 | -0.5 | -1.04% |
| Oct 12, 2024 00:00 | 0.4764 | 0.4839 | 0.4732 | 0.4758 | -0.1 | -0.13% |
| Oct 11, 2024 00:00 | 0.462 | 0.47791 | 0.4563 | 0.4773 | +1.5 | +3.21% |
| Oct 10, 2024 00:00 | 0.45606 | 0.46394 | 0.451 | 0.46281 | +0.7 | +1.46% |
| Oct 09, 2024 00:00 | 0.4683 | 0.47384 | 0.4499 | 0.4561 | -1.2 | -2.67% |
| Oct 08, 2024 00:00 | 0.4736 | 0.47826 | 0.4623 | 0.468 | -0.6 | -1.20% |
| Oct 07, 2024 00:00 | 0.4763 | 0.4863 | 0.4695 | 0.471 | -0.5 | -1.13% |
| Oct 06, 2024 00:00 | 0.4704 | 0.48053 | 0.4666 | 0.47645 | +0.6 | +1.27% |
| Oct 05, 2024 00:00 | 0.47869 | 0.48009 | 0.46623 | 0.4722 | -0.6 | -1.37% |
| Oct 04, 2024 00:00 | 0.46779 | 0.48013 | 0.4639 | 0.4755 | +0.8 | +1.62% |
| Oct 03, 2024 00:00 | 0.46719 | 0.4746 | 0.4531 | 0.4661 | -0.1 | -0.23% |
| Oct 02, 2024 00:00 | 0.47569 | 0.488 | 0.4588 | 0.4664 | -0.9 | -1.99% |
| Oct 01, 2024 00:00 | 0.5151 | 0.5269 | 0.4642 | 0.475 | -4.0 | -8.44% |
| Sep 30, 2024 00:00 | 0.5404 | 0.54744 | 0.5111 | 0.516 | -2.4 | -4.73% |
| Sep 29, 2024 00:00 | 0.5355 | 0.5444 | 0.5273 | 0.5403 | +0.5 | +0.89% |
| Sep 28, 2024 00:00 | 0.5441 | 0.55123 | 0.528 | 0.5361 | -0.8 | -1.49% |
| Sep 27, 2024 00:00 | 0.5393 | 0.54935 | 0.5348 | 0.54547 | +0.6 | +1.13% |
| Sep 26, 2024 00:00 | 0.5259 | 0.54672 | 0.518 | 0.5387 | +1.3 | +2.38% |
| Sep 25, 2024 00:00 | 0.526 | 0.54139 | 0.5229 | 0.5256 | +0.0 | -0.08% |
| Sep 24, 2024 00:00 | 0.52449 | 0.5296 | 0.5141 | 0.5265 | +0.2 | +0.38% |
| Sep 23, 2024 00:00 | 0.518 | 0.52854 | 0.5099 | 0.5226 | +0.5 | +0.88% |
| Sep 22, 2024 00:00 | 0.5281 | 0.5286 | 0.5049 | 0.5183 | -1.0 | -1.89% |
| Sep 21, 2024 00:00 | 0.5166 | 0.52813 | 0.5138 | 0.52801 | +1.1 | +2.16% |
| Sep 20, 2024 00:00 | 0.5085 | 0.52028 | 0.5039 | 0.5168 | +0.8 | +1.61% |
| Sep 19, 2024 00:00 | 0.49111 | 0.51569 | 0.4906 | 0.5082 | +1.7 | +3.36% |
| Sep 18, 2024 00:00 | 0.4813 | 0.4908 | 0.4665 | 0.4895 | +0.8 | +1.68% |
| Sep 17, 2024 00:00 | 0.4718 | 0.48501 | 0.4687 | 0.4814 | +1.0 | +1.99% |
| Sep 16, 2024 00:00 | 0.4816 | 0.48492 | 0.4671 | 0.4723 | -0.9 | -1.97% |
| Sep 15, 2024 00:00 | 0.49933 | 0.50198 | 0.4791 | 0.4828 | -1.7 | -3.42% |
| Sep 14, 2024 00:00 | 0.5061 | 0.5084 | 0.4955 | 0.499 | -0.7 | -1.42% |
| Sep 13, 2024 00:00 | 0.5029 | 0.51072 | 0.4947 | 0.5058 | +0.3 | +0.57% |
| Sep 12, 2024 00:00 | 0.4916 | 0.50419 | 0.4912 | 0.5028 | +1.1 | +2.23% |
| Sep 11, 2024 00:00 | 0.49077 | 0.49799 | 0.4756 | 0.4915 | +0.1 | +0.15% |
| Sep 10, 2024 00:00 | 0.494 | 0.498 | 0.476 | 0.49 | -0.4 | -0.82% |
| Sep 09, 2024 00:00 | 0.4803 | 0.50215 | 0.4772 | 0.4936 | +1.3 | +2.69% |
| Sep 08, 2024 00:00 | 0.462 | 0.48282 | 0.4589 | 0.4802 | +1.8 | +3.79% |
| Sep 07, 2024 00:00 | 0.4544 | 0.46922 | 0.4513 | 0.4627 | +0.8 | +1.79% |
| Sep 06, 2024 00:00 | 0.4624 | 0.47477 | 0.4382 | 0.4547 | -0.8 | -1.69% |
| Sep 05, 2024 00:00 | 0.46478 | 0.472 | 0.4563 | 0.4625 | -0.2 | -0.49% |
| Sep 04, 2024 00:00 | 0.45558 | 0.4693 | 0.4321 | 0.4644 | +0.9 | +1.90% |
| Sep 03, 2024 00:00 | 0.4758 | 0.5006 | 0.4528 | 0.4541 | -2.2 | -4.78% |
| Sep 02, 2024 00:00 | 0.4567 | 0.47983 | 0.454 | 0.4752 | +1.9 | +3.89% |
| Sep 01, 2024 00:00 | 0.4806 | 0.48257 | 0.4506 | 0.456 | -2.5 | -5.39% |
| Aug 31, 2024 00:00 | 0.4862 | 0.49107 | 0.4784 | 0.4814 | -0.5 | -1.00% |
| Aug 30, 2024 00:00 | 0.4847 | 0.49659 | 0.4717 | 0.4867 | +0.2 | +0.41% |
| Aug 29, 2024 00:00 | 0.4952 | 0.50503 | 0.4808 | 0.4847 | -1.1 | -2.17% |
| Aug 28, 2024 00:00 | 0.49284 | 0.50112 | 0.4725 | 0.4952 | +0.2 | +0.48% |
| Aug 27, 2024 00:00 | 0.5189 | 0.52589 | 0.4817 | 0.4909 | -2.8 | -5.70% |
| Aug 26, 2024 00:00 | 0.53768 | 0.53984 | 0.5141 | 0.5189 | -1.9 | -3.62% |
| Aug 25, 2024 00:00 | 0.55551 | 0.5567 | 0.5307 | 0.53689 | -1.9 | -3.47% |
| Aug 24, 2024 00:00 | 0.5569 | 0.5629 | 0.5472 | 0.55515 | -0.2 | -0.32% |
| Aug 23, 2024 00:00 | 0.528 | 0.56612 | 0.5258 | 0.55727 | +2.9 | +5.25% |
| Aug 22, 2024 00:00 | 0.5158 | 0.53 | 0.5074 | 0.5287 | +1.3 | +2.44% |
| Aug 21, 2024 00:00 | 0.492 | 0.52121 | 0.4901 | 0.5159 | +2.4 | +4.63% |
| Aug 20, 2024 00:00 | 0.4899 | 0.5016 | 0.4829 | 0.4916 | +0.2 | +0.35% |
| Aug 19, 2024 00:00 | 0.4907 | 0.498 | 0.4783 | 0.4901 | -0.1 | -0.12% |
| Aug 18, 2024 00:00 | 0.5008 | 0.50322 | 0.4849 | 0.4928 | -0.8 | -1.62% |
| Aug 17, 2024 00:00 | 0.4937 | 0.50849 | 0.4912 | 0.5004 | +0.7 | +1.34% |
| Aug 16, 2024 00:00 | 0.4886 | 0.50011 | 0.4754 | 0.4941 | +0.6 | +1.11% |
| Aug 15, 2024 00:00 | 0.5072 | 0.5152 | 0.4866 | 0.48946 | -1.8 | -3.62% |
| Aug 14, 2024 00:00 | 0.5064 | 0.50964 | 0.4921 | 0.5076 | +0.1 | +0.24% |
