時価総額 $2.42T
-2.4%
ボリューム24h $111.16B
45.66%
BTC % 58.5809%
-1.07%
ETH % 9.87982%
1.73%
硬貨
34.665
取引所
204
ライブ
EOS (EOS) 履歴価格、日付別ボリュームデータ 米ドル - USD
EOS (EOS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,252 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.076354 | $0.071964 | $0.076759 | $0.072011 | $1,055 | - |
| May-28 2026 | $0.072011 | $0.07 | $0.075809 | $0.07535 | $4,733 | - |
| May-27 2026 | $0.07535 | $0.07535 | $0.07646 | $0.07535 | $1,698 | - |
| May-23 2026 | $0.081477 | $0.076753 | $0.081477 | $0.077764 | $67,379 | - |
| May-22 2026 | $0.078651 | $0.078651 | $0.081856 | $0.081836 | $78,396 | - |
| May-21 2026 | $0.082307 | $0.080651 | $0.082307 | $0.080728 | $48,481 | - |
| May-20 2026 | $0.081184 | $0.079788 | $0.081482 | $0.079788 | $64,209 | - |
| May-19 2026 | $0.08043 | $0.080248 | $0.081215 | $0.08121 | $35,593 | - |
| May-18 2026 | $0.08074 | $0.079629 | $0.080854 | $0.079906 | $105,123 | - |
| May-17 2026 | $0.083697 | $0.082622 | $0.084771 | $0.084194 | $55,169 | - |
| May-16 2026 | $0.083777 | $0.082917 | $0.087893 | $0.087276 | $69,200 | - |
| May-15 2026 | $0.087068 | $0.085121 | $0.092803 | $0.092377 | $124,634 | - |
| May-14 2026 | $0.092351 | $0.089376 | $0.093495 | $0.090548 | $78,696 | - |
| May-13 2026 | $0.090466 | $0.090201 | $0.097015 | $0.094004 | $104,924 | - |
| May-12 2026 | $0.094335 | $0.092481 | $0.097367 | $0.097367 | $99,712 | - |