Исторические показатели
EOSUSD - EOS / US Dollar
0.80715
+0.45% +0.4 pips
0.80715
+0.45% +0.4 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
| Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2025 00:00 | 0.80354 | 0.8137 | 0.79654 | 0.80715 | +0.4 | +0.45% |
| 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 | 0.8473 | 0.851 | 0.8032 | 0.8075 | -4.0 | -4.93% |
| 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% |
| Dec 24, 2024 00:00 | 0.848 | 0.89004 | 0.8219 | 0.87241 | +2.4 | +2.80% |
| 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 | 1.017 | 1.1148 | 0.9896 | 1.0916 | +7.5 | +6.83% |
| 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% |
