Cap. del mercato:

EOS EOS (EOS)

1.83 USD (-6.93%)
0.00053714 BTC (-3.82%)

Buy

Crypto-Backed Loan

Cap. del mercato
1,659,373,405 USD
486,781 BTC
Volume (24h)
774,160,149 USD
227,102 BTC
Rifornimento circolante
906,245,118 EOS
Rifornimento totale
1,006,245,120 EOS

Dati storici per EOS

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
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
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)