時価総額 $3.03T
-5.88%
ボリューム24h $368.62B
39.66%
BTC % 54.51%
-0.64%
ETH % 10.91%
-1.74%
硬貨
34.173
+31
取引所
885
最後の更新
3 分 前
EOS (EOS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.101474 | $0.099371 | $0.109589 | $0.109589 | $547,534 | - |
| Jan-28 2026 | $0.110437 | $0.109358 | $0.111199 | $0.110155 | $151,168 | - |
| Jan-27 2026 | $0.110362 | $0.10857 | $0.110631 | $0.110483 | $227,989 | - |
| Jan-26 2026 | $0.110396 | $0.108146 | $0.111857 | $0.109747 | $244,555 | - |
| Jan-25 2026 | $0.107404 | $0.105058 | $0.114699 | $0.114699 | $398,455 | - |
| Jan-24 2026 | $0.113495 | $0.111678 | $0.114579 | $0.112483 | $273,026 | - |
| Jan-23 2026 | $0.112306 | $0.109303 | $0.115913 | $0.109303 | $778,037 | - |
| Jan-22 2026 | $0.107911 | $0.107288 | $0.112226 | $0.110366 | $305,639 | - |
| Jan-21 2026 | $0.110952 | $0.106954 | $0.111926 | $0.106954 | $356,124 | - |
| Jan-20 2026 | $0.107486 | $0.107486 | $0.114227 | $0.114227 | $415,890 | - |
| Jan-19 2026 | $0.113873 | $0.113868 | $0.117007 | $0.114811 | $699,040 | - |
| Jan-18 2026 | $0.124298 | $0.124069 | $0.127239 | $0.126344 | $726,864 | - |
| Jan-17 2026 | $0.128367 | $0.125485 | $0.137838 | $0.137838 | $3,027,778 | - |
| Jan-16 2026 | $0.139751 | $0.139142 | $0.172096 | $0.172096 | $3,900,292 | - |
| Jan-15 2026 | $0.170934 | $0.169276 | $0.179874 | $0.179859 | $204,878 | - |