Cap. de Mercado:

EOS EOS (EOS)

1.83 USD (-6.92%)
0.00053705 BTC (-3.84%)

Buy

Crypto-Backed Loan

Cap. de Mercado
1,659,555,033 USD
486,698 BTC
Volumen (24h)
774,196,081 USD
227,049 BTC
Acciones en circulación
906,245,118 EOS
Acciones totales
1,006,245,120 EOS

Datos antiguos por EOS

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
10-12-2018 2.02 2.07 1.92 1.94 867,574,172 1,755,655,525
09-12-2018 1.84 2.10 1.78 2.03 813,391,106 1,841,702,984
08-12-2018 1.74 1.92 1.65 1.84 847,786,798 1,670,778,477
07-12-2018 1.86 1.86 1.56 1.74 937,285,229 1,579,752,652
06-12-2018 2.20 2.25 1.86 1.87 771,704,763 1,692,853,131
05-12-2018 2.46 2.46 2.18 2.20 843,118,459 1,989,562,136
04-12-2018 2.59 2.61 2.34 2.46 770,915,653 2,225,210,584
03-12-2018 2.85 2.86 2.54 2.59 798,359,633 2,350,428,736
02-12-2018 2.95 3.03 2.83 2.85 740,214,948 2,582,234,218
01-12-2018 2.89 3.03 2.84 2.96 814,784,417 2,679,991,965
30-11-2018 3.03 3.07 2.81 2.88 887,904,092 2,612,613,989
29-11-2018 3.29 3.30 2.93 3.02 896,394,060 2,738,537,137
28-11-2018 3.03 3.37 3.03 3.28 860,148,000 2,971,913,051
27-11-2018 3.18 3.18 2.90 3.03 957,723,000 2,746,076,768
26-11-2018 3.35 3.41 3.08 3.18 984,528,000 2,885,294,143
25-11-2018 3.27 3.43 3.03 3.35 1,057,330,000 3,035,993,644
24-11-2018 3.61 3.66 3.17 3.26 796,038,000 2,955,618,764
23-11-2018 3.52 3.65 3.44 3.60 891,425,000 3,262,844,921
22-11-2018 3.81 3.84 3.55 3.55 694,359,000 3,221,311,708
21-11-2018 3.74 3.87 3.59 3.81 965,961,000 3,453,709,206
20-11-2018 4.07 4.16 3.46 3.71 1,305,960,000 3,359,849,399
19-11-2018 4.60 4.60 4.02 4.08 1,193,950,000 3,700,198,815
18-11-2018 4.58 4.64 4.56 4.59 750,443,000 4,157,281,665
17-11-2018 4.55 4.58 4.51 4.57 773,374,000 4,144,050,486
16-11-2018 4.69 4.72 4.49 4.55 923,308,000 4,121,158,735
15-11-2018 4.64 4.69 4.26 4.69 1,265,280,000 4,248,594,923
14-11-2018 5.22 5.24 4.48 4.64 1,244,140,000 4,201,134,866
13-11-2018 5.40 5.41 5.16 5.23 766,307,000 4,736,408,545
12-11-2018 5.45 5.46 5.36 5.40 606,714,000 4,895,690,187
11-11-2018 5.41 5.44 5.29 5.44 729,699,000 4,933,408,109
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)