Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
EOS EOS (EOS)
4.87 USD (-8.97%)
0.00089609 BTC (-7.05%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Umtausch

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Marktkapitalisierung
4,590,957,829 USD
844,975 BTC
Volumen (24 Std)
2,469,773,234 USD
454,567 BTC
Umlaufversorgung
942,958,655 EOS
Gesamtversorgung
1,042,958,659 EOS

Historische Daten für EOS

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
23. Apr. 2019 5.25 5.40 5.18 5.18 2,210,839,457 4,882,305,482
22. Apr. 2019 5.24 5.31 5.16 5.25 1,906,234,626 4,952,808,079
21. Apr. 2019 5.47 5.48 5.06 5.25 2,308,380,252 4,753,646,754
20. Apr. 2019 5.49 5.53 5.42 5.47 1,709,261,114 4,954,394,102
19. Apr. 2019 5.50 5.51 5.38 5.49 1,953,198,646 4,976,982,160
18. Apr. 2019 5.46 5.56 5.45 5.50 2,055,060,079 4,986,049,168
17. Apr. 2019 5.55 5.62 5.34 5.46 1,866,843,512 4,946,109,200
16. Apr. 2019 5.38 5.55 5.33 5.55 1,973,239,515 5,025,891,048
15. Apr. 2019 5.55 5.60 5.31 5.38 2,415,852,193 4,874,365,896
14. Apr. 2019 5.34 5.56 5.25 5.55 1,965,356,809 5,025,377,120
13. Apr. 2019 5.38 5.42 5.27 5.34 1,964,203,200 4,840,260,040
12. Apr. 2019 5.34 5.44 5.12 5.38 2,538,570,582 4,875,409,656
11. Apr. 2019 5.84 5.85 5.19 5.34 3,707,924,720 4,843,347,549
10. Apr. 2019 5.56 5.97 5.55 5.84 3,793,533,817 5,291,504,024
9. Apr. 2019 5.55 5.63 5.39 5.56 3,114,223,749 5,038,712,626
8. Apr. 2019 5.46 5.64 5.31 5.55 3,407,426,898 5,030,532,088
7. Apr. 2019 5.34 5.51 5.31 5.46 2,614,787,950 4,943,668,666
6. Apr. 2019 5.34 5.65 5.21 5.35 2,902,980,596 4,846,120,940
5. Apr. 2019 5.08 5.35 5.08 5.34 2,649,804,917 4,838,919,328
4. Apr. 2019 5.23 5.34 4.93 5.08 3,361,491,105 4,605,061,837
3. Apr. 2019 5.03 5.87 4.99 5.22 5,394,932,035 4,734,549,009
2. Apr. 2019 4.20 5.07 4.17 5.03 4,508,306,993 4,557,660,508
1. Apr. 2019 4.17 4.22 4.15 4.20 1,815,234,453 3,807,590,153
31. März 2019 4.14 4.23 4.09 4.18 1,688,714,791 3,786,438,263
30. März 2019 4.28 4.43 4.06 4.14 1,980,145,805 3,748,242,662
29. März 2019 4.27 4.36 4.20 4.28 2,376,111,090 3,882,296,554
28. März 2019 4.31 4.36 4.22 4.27 2,090,072,792 3,873,590,435
27. März 2019 3.76 4.35 3.75 4.32 3,426,747,980 3,914,757,365
26. März 2019 3.68 3.76 3.64 3.76 1,619,501,867 3,404,142,584
25. März 2019 3.66 3.69 3.63 3.68 1,670,437,628 3,331,166,741
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About EOS

EOS.IO is a blockchain protocol powered by the native cryptocurrency EOS. The protocol emulates most of the attributes of a real computer including hardware (CPU(s) & GPU(s) for processing, local/RAM memory, hard-disk storage) with the computing resources distributed equally among EOS cryptocurrency holders. EOSIO operates as a smart contract platform and decentralized operating system intended for the deployment of industrial-scale decentralized applications through a decentralized autonomous corporation model. The smart contract platform claims to eliminate transaction fees and also conduct millions of transactions per second. EOS (EOS) is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications. The EOS software provides accounts, authentication, databases, asynchronous communication and the scheduling of applications across multiple CPU cores and/or clusters.

EOS Statistics
EOS Price 4.87 USD
EOS ROI +372.07%
Market Rank #5
Marktkapitalisierung 4,590,957,829 USD
24 Hour Volume 2,469,773,234 USD
Umlaufversorgung 942,958,655 EOS
Gesamtversorgung 1,042,958,659 EOS
Maximale Versorgung Keine Daten
All Time High 22.89 USD
(29. Apr. 2018)
All Time Low 0.480196 USD
(23. Okt. 2017)
52 Week High / Low 22.89 USD /
1.56 USD
90 Day High / Low 5.97 USD /
2.20 USD
30 Day High / Low 5.97 USD /
3.64 USD
7 Day High / Low 5.56 USD /
4.86 USD
24 Hour High / Low 5.36 USD /
4.86 USD
Yesterday's High / Low 5.40 USD /
5.18 USD
Yesterday's Open / Close 5.25 USD /
5.18 USD
Yesterday's Change $-0.076043 USD (-1.45%)
Yesterday's Volume $2,210,839,457 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)