Cap. Marché:

EOS EOS (EOS)

1.83 USD (-6.95%)
0.00053624 BTC (-3.97%)

Buy

Crypto-Backed Loan

Cap. Marché
1,658,659,379 USD
485,965 BTC
Volume (24h)
773,795,352 USD
226,712 BTC
Offre en Circulation
906,245,118 EOS
Offre Totale
1,006,245,120 EOS

Historique données pour EOS

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
10 déc. 2018 2.02 2.07 1.92 1.94 867,574,172 1,755,655,525
09 déc. 2018 1.84 2.10 1.78 2.03 813,391,106 1,841,702,984
08 déc. 2018 1.74 1.92 1.65 1.84 847,786,798 1,670,778,477
07 déc. 2018 1.86 1.86 1.56 1.74 937,285,229 1,579,752,652
06 déc. 2018 2.20 2.25 1.86 1.87 771,704,763 1,692,853,131
05 déc. 2018 2.46 2.46 2.18 2.20 843,118,459 1,989,562,136
04 déc. 2018 2.59 2.61 2.34 2.46 770,915,653 2,225,210,584
03 déc. 2018 2.85 2.86 2.54 2.59 798,359,633 2,350,428,736
02 déc. 2018 2.95 3.03 2.83 2.85 740,214,948 2,582,234,218
01 déc. 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
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)