시가총액:

EOS EOS (EOS)

1.83 USD (-6.95%)
0.00053690 BTC (-3.85%)

Buy

Crypto-Backed Loan

시가총액
1,658,673,781 USD
486,561 BTC
거래량(24시간)
773,718,211 USD
226,965 BTC
유통 공급량
906,245,118 EOS
총 공급량
1,006,245,120 EOS

EOS 과거 데이터

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