Marktkapitalisierung:

EOS EOS (EOS)

1.83 USD (-6.95%)
0.00053690 BTC (-3.85%)

Buy

Crypto-Backed Loan

Marktkapitalisierung
1,658,673,781 USD
486,561 BTC
Volumen (24 Std)
773,718,211 USD
226,965 BTC
Umlaufversorgung
906,245,118 EOS
Gesamtversorgung
1,006,245,120 EOS

Historische Daten für EOS

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
10. Dez. 2018 2.02 2.07 1.92 1.94 867,574,172 1,755,655,525
9. Dez. 2018 1.84 2.10 1.78 2.03 813,391,106 1,841,702,984
8. Dez. 2018 1.74 1.92 1.65 1.84 847,786,798 1,670,778,477
7. Dez. 2018 1.86 1.86 1.56 1.74 937,285,229 1,579,752,652
6. Dez. 2018 2.20 2.25 1.86 1.87 771,704,763 1,692,853,131
5. Dez. 2018 2.46 2.46 2.18 2.20 843,118,459 1,989,562,136
4. Dez. 2018 2.59 2.61 2.34 2.46 770,915,653 2,225,210,584
3. Dez. 2018 2.85 2.86 2.54 2.59 798,359,633 2,350,428,736
2. Dez. 2018 2.95 3.03 2.83 2.85 740,214,948 2,582,234,218
1. Dez. 2018 2.89 3.03 2.84 2.96 814,784,417 2,679,991,965
30. Nov. 2018 3.03 3.07 2.81 2.88 887,904,092 2,612,613,989
29. Nov. 2018 3.29 3.30 2.93 3.02 896,394,060 2,738,537,137
28. Nov. 2018 3.03 3.37 3.03 3.28 860,148,000 2,971,913,051
27. Nov. 2018 3.18 3.18 2.90 3.03 957,723,000 2,746,076,768
26. Nov. 2018 3.35 3.41 3.08 3.18 984,528,000 2,885,294,143
25. Nov. 2018 3.27 3.43 3.03 3.35 1,057,330,000 3,035,993,644
24. Nov. 2018 3.61 3.66 3.17 3.26 796,038,000 2,955,618,764
23. Nov. 2018 3.52 3.65 3.44 3.60 891,425,000 3,262,844,921
22. Nov. 2018 3.81 3.84 3.55 3.55 694,359,000 3,221,311,708
21. Nov. 2018 3.74 3.87 3.59 3.81 965,961,000 3,453,709,206
20. Nov. 2018 4.07 4.16 3.46 3.71 1,305,960,000 3,359,849,399
19. Nov. 2018 4.60 4.60 4.02 4.08 1,193,950,000 3,700,198,815
18. Nov. 2018 4.58 4.64 4.56 4.59 750,443,000 4,157,281,665
17. Nov. 2018 4.55 4.58 4.51 4.57 773,374,000 4,144,050,486
16. Nov. 2018 4.69 4.72 4.49 4.55 923,308,000 4,121,158,735
15. Nov. 2018 4.64 4.69 4.26 4.69 1,265,280,000 4,248,594,923
14. Nov. 2018 5.22 5.24 4.48 4.64 1,244,140,000 4,201,134,866
13. Nov. 2018 5.40 5.41 5.16 5.23 766,307,000 4,736,408,545
12. Nov. 2018 5.45 5.46 5.36 5.40 606,714,000 4,895,690,187
11. Nov. 2018 5.41 5.44 5.29 5.44 729,699,000 4,933,408,109
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)