Advertisement
Исторические показатели
EOSUSD - EOS / US Dollar
0.79321
-1.26% -1.0 pips
0.79321
-1.26% -1.0 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| Apr 03, 2025 00:00 | 0.8032 | 0.8529 | 0.77666 | 0.79321 | -1.0 | -1.26% |
| Apr 02, 2025 00:00 | 0.688 | 0.8775 | 0.6736 | 0.8037 | +11.6 | +14.40% |
| Apr 01, 2025 00:00 | 0.6172 | 0.712 | 0.6015 | 0.6874 | +7.0 | +10.21% |
| Mar 31, 2025 00:00 | 0.5992 | 0.65147 | 0.5726 | 0.6178 | +1.9 | +3.01% |
| Mar 30, 2025 00:00 | 0.5435 | 0.62 | 0.5408 | 0.5953 | +5.2 | +8.70% |
| Mar 29, 2025 00:00 | 0.5696 | 0.58748 | 0.5424 | 0.5454 | -2.4 | -4.44% |
| Mar 28, 2025 00:00 | 0.5823 | 0.604 | 0.5669 | 0.5712 | -1.1 | -1.94% |
| Mar 27, 2025 00:00 | 0.5799 | 0.58923 | 0.564 | 0.5811 | +0.1 | +0.21% |
| Mar 26, 2025 00:00 | 0.5716 | 0.59561 | 0.5678 | 0.5802 | +0.9 | +1.48% |
| Mar 25, 2025 00:00 | 0.5698 | 0.58597 | 0.5638 | 0.5715 | +0.2 | +0.30% |
| Mar 24, 2025 00:00 | 0.5609 | 0.5835 | 0.549 | 0.5729 | +1.2 | +2.09% |
| Mar 23, 2025 00:00 | 0.5498 | 0.5751 | 0.5434 | 0.561 | +1.1 | +2.00% |
| Mar 22, 2025 00:00 | 0.5495 | 0.5621 | 0.5409 | 0.5504 | +0.1 | +0.16% |
| Mar 21, 2025 00:00 | 0.5546 | 0.5707 | 0.5316 | 0.5487 | -0.6 | -1.08% |
| Mar 20, 2025 00:00 | 0.5811 | 0.60015 | 0.5489 | 0.5543 | -2.7 | -4.83% |
| Mar 19, 2025 00:00 | 0.57431 | 0.66977 | 0.559 | 0.5812 | +0.7 | +1.19% |
| Mar 18, 2025 00:00 | 0.4997 | 0.5892 | 0.4865 | 0.57711 | +7.7 | +13.41% |
| Mar 17, 2025 00:00 | 0.5035 | 0.50558 | 0.4993 | 0.4995 | -0.4 | -0.80% |
| Mar 16, 2025 00:00 | 0.504 | 0.51035 | 0.4716 | 0.4762 | -2.8 | -5.84% |
| Mar 15, 2025 00:00 | 0.5027 | 0.50803 | 0.4965 | 0.5039 | +0.1 | +0.24% |
| Mar 14, 2025 00:00 | 0.4963 | 0.51644 | 0.4945 | 0.50399 | +0.8 | +1.53% |
| Mar 13, 2025 00:00 | 0.4972 | 0.51 | 0.4826 | 0.496 | -0.1 | -0.24% |
| Mar 12, 2025 00:00 | 0.4863 | 0.50929 | 0.4725 | 0.4975 | +1.1 | +2.25% |
| Mar 11, 2025 00:00 | 0.4591 | 0.50187 | 0.4334 | 0.4858 | +2.7 | +5.50% |
| Mar 10, 2025 00:00 | 0.4813 | 0.5142 | 0.4511 | 0.4583 | -2.3 | -5.02% |
| Mar 09, 2025 00:00 | 0.5341 | 0.53957 | 0.4751 | 0.4807 | -5.3 | -11.11% |
| Mar 08, 2025 00:00 | 0.5441 | 0.54923 | 0.5319 | 0.5342 | -1.0 | -1.85% |
| Mar 07, 2025 00:00 | 0.5427 | 0.57443 | 0.5125 | 0.545 | +0.2 | +0.42% |
| Mar 06, 2025 00:00 | 0.5537 | 0.5702 | 0.5342 | 0.543 | -1.1 | -1.97% |
| Mar 05, 2025 00:00 | 0.5338 | 0.56369 | 0.528 | 0.5539 | +2.0 | +3.63% |
| Mar 04, 2025 00:00 | 0.5512 | 0.5555 | 0.5016 | 0.5342 | -1.7 | -3.18% |
| Mar 03, 2025 00:00 | 0.641 | 0.64761 | 0.5428 | 0.5509 | -9.0 | -16.36% |
| Mar 02, 2025 00:00 | 0.5616 | 0.644 | 0.5562 | 0.6414 | +8.0 | +12.44% |
| Mar 01, 2025 00:00 | 0.56193 | 0.56939 | 0.5403 | 0.5622 | +0.0 | +0.05% |
| Feb 28, 2025 00:00 | 0.5607 | 0.56768 | 0.5103 | 0.5617 | +0.1 | +0.18% |
| Feb 27, 2025 00:00 | 0.5554 | 0.57637 | 0.5455 | 0.5614 | +0.6 | +1.07% |
| Feb 26, 2025 00:00 | 0.5628 | 0.57178 | 0.5369 | 0.5552 | -0.8 | -1.37% |
| Feb 25, 2025 00:00 | 0.5655 | 0.574 | 0.5237 | 0.5628 | -0.3 | -0.48% |
| Feb 24, 2025 00:00 | 0.6425 | 0.6447 | 0.5562 | 0.5683 | -7.4 | -13.06% |
| Feb 23, 2025 00:00 | 0.6438 | 0.66099 | 0.635 | 0.6426 | -0.1 | -0.19% |
| Feb 22, 2025 00:00 | 0.6207 | 0.65082 | 0.61144 | 0.6442 | +2.4 | +3.65% |
| Feb 21, 2025 00:00 | 0.6433 | 0.666 | 0.6065 | 0.6206 | -2.3 | -3.66% |
| Feb 20, 2025 00:00 | 0.6334 | 0.659 | 0.6299 | 0.6435 | +1.0 | +1.57% |
| Feb 19, 2025 00:00 | 0.6144 | 0.634 | 0.602 | 0.6333 | +1.9 | +2.98% |
| Feb 18, 2025 00:00 | 0.6369 | 0.64368 | 0.5925 | 0.6139 | -2.3 | -3.75% |
| Feb 17, 2025 00:00 | 0.6307 | 0.65532 | 0.6203 | 0.6363 | +0.6 | +0.88% |
| Feb 16, 2025 00:00 | 0.6459 | 0.6508 | 0.6249 | 0.6306 | -1.5 | -2.43% |
| Feb 15, 2025 00:00 | 0.6657 | 0.6752 | 0.6414 | 0.6459 | -2.0 | -3.07% |
| Feb 14, 2025 00:00 | 0.6445 | 0.6842 | 0.6373 | 0.6659 | +2.1 | +3.21% |
| Feb 13, 2025 00:00 | 0.66 | 0.67122 | 0.6331 | 0.6443 | -1.6 | -2.44% |
| Feb 12, 2025 00:00 | 0.6235 | 0.67128 | 0.6124 | 0.6605 | +3.7 | +5.60% |
| Feb 11, 2025 00:00 | 0.6392 | 0.66914 | 0.6084 | 0.6239 | -1.5 | -2.45% |
| Feb 10, 2025 00:00 | 0.6021 | 0.65046 | 0.5854 | 0.6397 | +3.8 | +5.88% |
| Feb 09, 2025 00:00 | 0.6058 | 0.6205 | 0.5767 | 0.6021 | -0.4 | -0.61% |
| Feb 08, 2025 00:00 | 0.5835 | 0.6083 | 0.576 | 0.6056 | +2.2 | +3.65% |
| Feb 07, 2025 00:00 | 0.5771 | 0.6167 | 0.56581 | 0.5838 | +0.7 | +1.15% |
| Feb 06, 2025 00:00 | 0.5998 | 0.6164 | 0.5685 | 0.5767 | -2.3 | -4.01% |
| Feb 05, 2025 00:00 | 0.6139 | 0.63 | 0.5889 | 0.5994 | -1.5 | -2.42% |
| Feb 04, 2025 00:00 | 0.6462 | 0.6577 | 0.574 | 0.6148 | -3.1 | -5.11% |
| Feb 03, 2025 00:00 | 0.6405 | 0.6558 | 0.49128 | 0.6464 | +0.6 | +0.91% |
| Feb 02, 2025 00:00 | 0.7372 | 0.75824 | 0.6001 | 0.6407 | -9.7 | -15.06% |
| Feb 01, 2025 00:00 | 0.7893 | 0.8202 | 0.7332 | 0.7389 | -5.0 | -6.82% |
| Jan 31, 2025 00:00 | 0.7672 | 0.82109 | 0.7518 | 0.7865 | +1.9 | +2.45% |
| Jan 30, 2025 00:00 | 0.7355 | 0.7837 | 0.7286 | 0.7669 | +3.1 | +4.09% |
| Jan 29, 2025 00:00 | 0.7297 | 0.761 | 0.7114 | 0.7354 | +0.6 | +0.78% |
| Jan 28, 2025 00:00 | 0.7558 | 0.78 | 0.7176 | 0.7234 | -3.2 | -4.48% |
| Jan 27, 2025 00:00 | 0.767 | 0.76894 | 0.6979 | 0.765 | -0.2 | -0.26% |
| Jan 26, 2025 00:00 | 0.8081 | 0.8194 | 0.7748 | 0.7751 | -3.3 | -4.26% |
| Jan 25, 2025 00:00 | 0.7918 | 0.81592 | 0.79046 | 0.8044 | +1.3 | +1.57% |
| Jan 24, 2025 00:00 | 0.7995 | 0.8333 | 0.7726 | 0.7962 | -0.3 | -0.41% |
| Jan 23, 2025 00:00 | 0.80101 | 0.81227 | 0.7671 | 0.7993 | -0.2 | -0.21% |
| Jan 22, 2025 00:00 | 0.8472 | 0.85124 | 0.8032 | 0.8078 | -3.9 | -4.88% |
| Jan 21, 2025 00:00 | 0.8115 | 0.8648 | 0.7901 | 0.8474 | +3.6 | +4.24% |
| Jan 20, 2025 00:00 | 0.7996 | 0.8906 | 0.7924 | 0.8214 | +2.2 | +2.65% |
| Jan 19, 2025 00:00 | 0.9371 | 0.9486 | 0.794 | 0.8123 | -12.5 | -15.36% |
| Jan 18, 2025 00:00 | 0.9772 | 0.9774 | 0.8937 | 0.925 | -5.2 | -5.64% |
| Jan 17, 2025 00:00 | 0.9542 | 1.0337 | 0.9485 | 0.9871 | +3.3 | +3.33% |
| Jan 16, 2025 00:00 | 0.8611 | 0.9736 | 0.84163 | 0.9262 | +6.5 | +7.03% |
| Jan 15, 2025 00:00 | 0.7952 | 0.87784 | 0.791 | 0.8687 | +7.4 | +8.46% |
| Jan 14, 2025 00:00 | 0.7655 | 0.80075 | 0.76221 | 0.7945 | +2.9 | +3.65% |
| Jan 13, 2025 00:00 | 0.8008 | 0.80121 | 0.7091 | 0.7643 | -3.7 | -4.78% |
| Jan 12, 2025 00:00 | 0.8025 | 0.81235 | 0.77627 | 0.7878 | -1.5 | -1.87% |
| Jan 11, 2025 00:00 | 0.8004 | 0.82085 | 0.7822 | 0.8048 | +0.4 | +0.55% |
| Jan 10, 2025 00:00 | 0.7887 | 0.8175 | 0.7773 | 0.7982 | +1.0 | +1.19% |
| Jan 09, 2025 00:00 | 0.796 | 0.8056 | 0.7589 | 0.7817 | -1.4 | -1.83% |
| Jan 08, 2025 00:00 | 0.8278 | 0.83189 | 0.7508 | 0.7941 | -3.4 | -4.24% |
| Jan 07, 2025 00:00 | 0.9074 | 0.931 | 0.816 | 0.8208 | -8.7 | -10.55% |
| Jan 06, 2025 00:00 | 0.8939 | 0.9416 | 0.8887 | 0.918 | +2.4 | +2.63% |
| Jan 05, 2025 00:00 | 0.8936 | 0.9077 | 0.881 | 0.9009 | +0.7 | +0.81% |
| Jan 04, 2025 00:00 | 0.9108 | 0.9538 | 0.8889 | 0.901 | -1.0 | -1.09% |
| Jan 03, 2025 00:00 | 0.8169 | 0.96 | 0.8128 | 0.925 | +10.8 | +11.69% |
| Jan 02, 2025 00:00 | 0.8191 | 0.83784 | 0.8092 | 0.8204 | +0.1 | +0.16% |
| Jan 01, 2025 00:00 | 0.7798 | 0.82301 | 0.7574 | 0.81419 | +3.4 | +4.22% |
| Dec 31, 2024 00:00 | 0.7609 | 0.80915 | 0.7498 | 0.773 | +1.2 | +1.57% |
| Dec 30, 2024 00:00 | 0.7841 | 0.805 | 0.7466 | 0.7734 | -1.1 | -1.38% |
| Dec 29, 2024 00:00 | 0.8106 | 0.8212 | 0.7656 | 0.7752 | -3.5 | -4.57% |
| Dec 28, 2024 00:00 | 0.7862 | 0.814 | 0.7747 | 0.8078 | +2.2 | +2.67% |
| Dec 27, 2024 00:00 | 0.7867 | 0.824 | 0.7745 | 0.7829 | -0.4 | -0.49% |
| Dec 26, 2024 00:00 | 0.8364 | 0.8365 | 0.7707 | 0.7816 | -5.5 | -7.01% |
| Dec 25, 2024 00:00 | 0.8665 | 0.87784 | 0.8307 | 0.8431 | -2.3 | -2.78% |
