Исторические показатели
EOSUSD - EOS / US Dollar
0.8734
+3.35% +2.9 pips
0.8734
+3.35% +2.9 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2024 00:00 | 0.8441 | 0.89042 | 0.8221 | 0.8734 | +2.9 | +3.35% |
| Dec 23, 2024 00:00 | 0.7762 | 0.85643 | 0.7614 | 0.8439 | +6.8 | +8.02% |
| Dec 22, 2024 00:00 | 0.7949 | 0.8147 | 0.7612 | 0.7848 | -1.0 | -1.29% |
| Dec 21, 2024 00:00 | 0.8344 | 0.88833 | 0.778 | 0.7906 | -4.4 | -5.54% |
| Dec 20, 2024 00:00 | 0.83021 | 0.859 | 0.7021 | 0.84131 | +1.1 | +1.32% |
| Dec 19, 2024 00:00 | 0.9003 | 0.92629 | 0.802 | 0.819 | -8.1 | -9.93% |
| Dec 18, 2024 00:00 | 1.0316 | 1.0419 | 0.8888 | 0.9019 | -13.0 | -14.38% |
| Dec 17, 2024 00:00 | 1.0234 | 1.0909 | 1.0153 | 1.029 | +0.6 | +0.54% |
| Dec 16, 2024 00:00 | 1.0974 | 1.1047 | 1.0148 | 1.0369 | -6.1 | -5.83% |
| Dec 15, 2024 00:00 | 1.0305 | 1.1007 | 1.0137 | 1.0804 | +5.0 | +4.62% |
| Dec 14, 2024 00:00 | 1.0951 | 1.1119 | 1.014 | 1.0416 | -5.4 | -5.14% |
| Dec 13, 2024 00:00 | 1.0804 | 1.1185 | 1.0489 | 1.1083 | +2.8 | +2.52% |
| Dec 12, 2024 00:00 | 1.0894 | 1.1574 | 1.0789 | 1.0994 | +1.0 | +0.91% |
| Dec 11, 2024 00:00 | 1.0428 | 1.1148 | 0.9896 | 1.0911 | +4.8 | +4.43% |
| Dec 10, 2024 00:00 | 1.0691 | 1.0737 | 0.9175 | 1.0445 | -2.5 | -2.36% |
| Dec 09, 2024 00:00 | 1.2915 | 1.296 | 0.8991 | 1.0601 | -23.1 | -21.83% |
| Dec 08, 2024 00:00 | 1.3579 | 1.39 | 1.2781 | 1.3213 | -3.7 | -2.77% |
| Dec 07, 2024 00:00 | 1.3692 | 1.3779 | 1.3124 | 1.3438 | -2.5 | -1.89% |
| Dec 06, 2024 00:00 | 1.3618 | 1.3966 | 1.2853 | 1.3692 | +0.7 | +0.54% |
| Dec 05, 2024 00:00 | 1.3748 | 1.3829 | 1.31 | 1.3571 | -1.8 | -1.30% |
| Dec 04, 2024 00:00 | 1.392 | 1.534 | 1.2894 | 1.3313 | -6.1 | -4.56% |
| Dec 03, 2024 00:00 | 1.1439 | 1.3031 | 1.025 | 1.2868 | +14.3 | +11.11% |
| Dec 02, 2024 00:00 | 1.1248 | 1.1988 | 1.0636 | 1.1137 | -1.1 | -1.00% |
| Dec 01, 2024 00:00 | 0.9245 | 1.13 | 0.9122 | 1.108 | +18.4 | +16.56% |
| Nov 30, 2024 00:00 | 0.9621 | 1.02 | 0.9211 | 0.9392 | -2.3 | -2.44% |
| Nov 29, 2024 00:00 | 0.8098 | 0.9817 | 0.79412 | 0.9539 | +14.4 | +15.11% |
| Nov 28, 2024 00:00 | 0.82576 | 0.8285 | 0.7853 | 0.8147 | -1.1 | -1.36% |
| Nov 27, 2024 00:00 | 0.7727 | 0.8368 | 0.7726 | 0.8307 | +5.8 | +6.98% |
| Nov 26, 2024 00:00 | 0.8128 | 0.8456 | 0.7582 | 0.7978 | -1.5 | -1.88% |
| Nov 25, 2024 00:00 | 0.8232 | 0.8583 | 0.7798 | 0.8009 | -2.2 | -2.78% |
| Nov 24, 2024 00:00 | 0.78009 | 0.9223 | 0.7719 | 0.8514 | +7.1 | +8.38% |
| Nov 23, 2024 00:00 | 0.8019 | 0.8194 | 0.74594 | 0.7651 | -3.7 | -4.81% |
| Nov 22, 2024 00:00 | 0.6654 | 0.7539 | 0.66493 | 0.7455 | +8.0 | +10.74% |
| Nov 21, 2024 00:00 | 0.6241 | 0.6693 | 0.6074 | 0.6681 | +4.4 | +6.59% |
| 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% |
