시가총액 $2.81T
4.07%
볼륨 24시간 $156.89B
-13.19%
BTC % 59.34%
0.52%
ETH % 8.25%
0.24%
코인
31.395
+8
거래소
885
마지막 업데이트
2 의사록 전에
EOS (EOS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Mar-13 2025 | $0.496162 | $0.483831 | $0.505928 | $0.497065 | $83,090,572 | $770,167,204 |
| Mar-12 2025 | $0.497137 | $0.473441 | $0.504278 | $0.48617 | $87,435,586 | $771,575,908 |
| Mar-11 2025 | $0.485973 | $0.436839 | $0.498567 | $0.46 | $120,966,718 | $754,148,670 |
| Mar-10 2025 | $0.460389 | $0.454189 | $0.512973 | $0.481381 | $118,419,184 | $714,349,534 |
| Mar-09 2025 | $0.481305 | $0.476534 | $0.53724 | $0.534353 | $97,290,279 | $746,703,150 |
| Mar-08 2025 | $0.534719 | $0.532348 | $0.547729 | $0.545172 | $56,992,751 | $829,458,985 |
| Mar-07 2025 | $0.545236 | $0.514938 | $0.567013 | $0.543296 | $110,402,137 | $845,658,931 |
| Mar-06 2025 | $0.543292 | $0.535512 | $0.569471 | $0.554281 | $81,949,181 | $842,529,873 |
| Mar-05 2025 | $0.554668 | $0.529208 | $0.561457 | $0.533907 | $98,017,230 | $860,055,089 |
| Mar-04 2025 | $0.534588 | $0.505476 | $0.554401 | $0.551647 | $137,913,284 | $828,808,615 |
| Mar-03 2025 | $0.551954 | $0.544883 | $0.644758 | $0.638821 | $146,817,604 | $855,617,432 |
| Mar-02 2025 | $0.639508 | $0.55739 | $0.640927 | $0.562127 | $147,641,829 | $991,205,649 |
| Mar-01 2025 | $0.562104 | $0.541618 | $0.565951 | $0.561347 | $67,904,601 | $871,116,680 |
| Feb-28 2025 | $0.561767 | $0.512151 | $0.565861 | $0.561086 | $132,318,100 | $870,476,644 |
| Feb-27 2025 | $0.561231 | $0.547445 | $0.573132 | $0.55527 | $85,219,065 | $869,528,322 |