Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Close
EOS EOS (EOS)
4.87 USD (-5.53%)
0.00089200 BTC (-4.18%)

Buy

  • Crypto.com Crypto.com

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

Exchange

  • 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

Cap. Marché
4,596,283,614 USD
841,192 BTC
Volume (24h)
2,895,413,287 USD
529,906 BTC
Offre en Circulation
943,037,699 EOS
Offre Totale
1,043,037,703 EOS

Historique données pour EOS

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
24 avr. 2019 5.17 5.19 4.65 4.81 2,836,645,834 4,531,565,976
23 avr. 2019 5.25 5.40 5.18 5.18 2,210,839,457 4,882,305,482
22 avr. 2019 5.24 5.31 5.16 5.25 1,906,234,626 4,952,808,079
21 avr. 2019 5.47 5.48 5.06 5.25 2,308,380,252 4,753,646,754
20 avr. 2019 5.49 5.53 5.42 5.47 1,709,261,114 4,954,394,102
19 avr. 2019 5.50 5.51 5.38 5.49 1,953,198,646 4,976,982,160
18 avr. 2019 5.46 5.56 5.45 5.50 2,055,060,079 4,986,049,168
17 avr. 2019 5.55 5.62 5.34 5.46 1,866,843,512 4,946,109,200
16 avr. 2019 5.38 5.55 5.33 5.55 1,973,239,515 5,025,891,048
15 avr. 2019 5.55 5.60 5.31 5.38 2,415,852,193 4,874,365,896
14 avr. 2019 5.34 5.56 5.25 5.55 1,965,356,809 5,025,377,120
13 avr. 2019 5.38 5.42 5.27 5.34 1,964,203,200 4,840,260,040
12 avr. 2019 5.34 5.44 5.12 5.38 2,538,570,582 4,875,409,656
11 avr. 2019 5.84 5.85 5.19 5.34 3,707,924,720 4,843,347,549
10 avr. 2019 5.56 5.97 5.55 5.84 3,793,533,817 5,291,504,024
09 avr. 2019 5.55 5.63 5.39 5.56 3,114,223,749 5,038,712,626
08 avr. 2019 5.46 5.64 5.31 5.55 3,407,426,898 5,030,532,088
07 avr. 2019 5.34 5.51 5.31 5.46 2,614,787,950 4,943,668,666
06 avr. 2019 5.34 5.65 5.21 5.35 2,902,980,596 4,846,120,940
05 avr. 2019 5.08 5.35 5.08 5.34 2,649,804,917 4,838,919,328
04 avr. 2019 5.23 5.34 4.93 5.08 3,361,491,105 4,605,061,837
03 avr. 2019 5.03 5.87 4.99 5.22 5,394,932,035 4,734,549,009
02 avr. 2019 4.20 5.07 4.17 5.03 4,508,306,993 4,557,660,508
01 avr. 2019 4.17 4.22 4.15 4.20 1,815,234,453 3,807,590,153
31 mars 2019 4.14 4.23 4.09 4.18 1,688,714,791 3,786,438,263
30 mars 2019 4.28 4.43 4.06 4.14 1,980,145,805 3,748,242,662
29 mars 2019 4.27 4.36 4.20 4.28 2,376,111,090 3,882,296,554
28 mars 2019 4.31 4.36 4.22 4.27 2,090,072,792 3,873,590,435
27 mars 2019 3.76 4.35 3.75 4.32 3,426,747,980 3,914,757,365
26 mars 2019 3.68 3.76 3.64 3.76 1,619,501,867 3,404,142,584
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

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 +372.58%
Market Rank #5
Cap. Marché 4,596,283,614 USD
24 Hour Volume 2,895,413,287 USD
Offre en Circulation 943,037,699 EOS
Offre Totale 1,043,037,703 EOS
Offre Max Aucune Donnée
All Time High 22.89 USD
(29 avr. 2018)
All Time Low 0.480196 USD
(23 oct. 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 /
3.75 USD
7 Day High / Low 5.56 USD /
4.65 USD
24 Hour High / Low 5.19 USD /
4.65 USD
Yesterday's High / Low 5.19 USD /
4.65 USD
Yesterday's Open / Close 5.17 USD /
4.81 USD
Yesterday's Change $-0.367006 USD (-7.10%)
Yesterday's Volume $2,836,645,834 USD

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