exosis  (EXO)
Exosis (EXO)
$0.06556581 -12.9%
0.00000711 BTC -12.4%
91 شخص أعجبهم هذا
القيمة السوقية
$37,862
حجم التداول على مدار 24 ساعة
$1,670.81
24 ساعة منخفضة / 24 ساعة عالية
$0.05540080 / $0.07530062
المعروض المتداول
577,468 / 21,000,000
EXO
USD

Exosis EOS (بيانات تاريخية)

التاريخ فتح غلق
2020-05-29 EOS0.02533821 N/A
2020-05-28 EOS0.02411703 EOS0.02533821
2020-05-27 EOS0.02464778 EOS0.02411703
2020-05-26 EOS0.02581698 EOS0.02464778
2020-05-25 EOS0.02491835 EOS0.02581698
2020-05-24 EOS0.02534148 EOS0.02491835
2020-05-23 EOS0.02596432 EOS0.02534148
2020-05-22 EOS0.02827959 EOS0.02596432
2020-05-21 EOS0.02646583 EOS0.02827959
2020-05-20 EOS0.03000348 EOS0.02646583
2020-05-19 EOS0.02989443 EOS0.03000348
2020-05-18 EOS0.03003774 EOS0.02989443
2020-05-17 EOS0.02672425 EOS0.03003774
2020-05-16 EOS0.02938758 EOS0.02672425
2020-05-15 EOS0.03092969 EOS0.02938758
2020-05-14 EOS0.03083803 EOS0.03092969
2020-05-13 EOS0.03080610 EOS0.03083803
2020-05-12 EOS0.03189814 EOS0.03080610
2020-05-11 EOS0.03197961 EOS0.03189814
2020-05-10 EOS0.02972721 EOS0.03197961
2020-05-09 EOS0.03098966 EOS0.02972721
2020-05-08 EOS0.03111603 EOS0.03098966
2020-05-07 EOS0.02998605 EOS0.03111603
2020-05-06 EOS0.02853008 EOS0.02998605
2020-05-05 EOS0.02882156 EOS0.02853008
2020-05-04 EOS0.02706194 EOS0.02882156
2020-05-03 EOS0.02696441 EOS0.02706194
2020-05-02 EOS0.02809314 EOS0.02696441
2020-05-01 EOS0.02801081 EOS0.02809314
2020-04-30 EOS0.02813754 EOS0.02801081
2020-04-29 EOS0.02687112 EOS0.02813754
2020-04-28 EOS0.05917882 EOS0.02687112
2020-04-27 EOS0.02708172 EOS0.05917882
2020-04-26 EOS0.02780552 EOS0.02708172
2020-04-25 EOS0.02942155 EOS0.02780552
2020-04-24 EOS0.03012243 EOS0.02942155
2020-04-23 EOS0.03727655 EOS0.03012243
2020-04-22 EOS0.04171189 EOS0.03727655
2020-04-21 EOS0.03644887 EOS0.04171189
2020-04-20 EOS0.03907804 EOS0.03644887
2020-04-19 EOS0.03777847 EOS0.03907804
2020-04-18 EOS0.04296129 EOS0.03777847
2020-04-17 EOS0.04684391 EOS0.04296129
2020-04-16 EOS0.05477855 EOS0.04684391
2020-04-15 EOS0.05751273 EOS0.05477855
2020-04-14 EOS0.05796530 EOS0.05751273
2020-04-13 EOS0.05939392 EOS0.05796530
2020-04-12 EOS0.07908123 EOS0.05939392
2020-04-11 EOS0.03510731 EOS0.07908123
2020-04-10 EOS0.03590103 EOS0.03510731
2020-04-09 EOS0.03102308 EOS0.03590103
2020-04-08 EOS0.02542861 EOS0.03102308
2020-04-07 EOS0.02981893 EOS0.02542861
2020-04-06 EOS0.03198000 EOS0.02981893
2020-04-05 EOS0.03461272 EOS0.03198000
2020-04-04 EOS0.03164301 EOS0.03461272
2020-04-03 EOS0.03256035 EOS0.03164301
2020-04-02 EOS0.03363745 EOS0.03256035
2020-04-01 EOS0.03378823 EOS0.03363745
2020-03-31 EOS0.03248220 EOS0.03378823
2020-03-30 EOS0.02979174 EOS0.03248220
2020-03-29 EOS0.03865800 EOS0.02979174
2020-03-28 EOS0.03792752 EOS0.03865800
2020-03-27 EOS0.04203865 EOS0.03792752
2020-03-26 EOS0.04430523 EOS0.04203865
2020-03-25 EOS0.05274047 EOS0.04430523
2020-03-24 EOS0.07064257 EOS0.05274047
2020-03-23 EOS0.12276766 EOS0.07064257
2020-03-22 EOS0.04878577 EOS0.12276766
2020-03-21 EOS0.04961085 EOS0.04878577
2020-03-20 EOS0.04617430 EOS0.04961085
2020-03-19 EOS0.04607874 EOS0.04617430
2020-03-18 EOS0.04539025 EOS0.04607874
2020-03-17 EOS0.04473269 EOS0.04539025
2020-03-16 EOS0.04433730 EOS0.04473269
2020-03-15 EOS0.04566112 EOS0.04433730
2020-03-14 EOS0.04500623 EOS0.04566112
2020-03-13 EOS0.04485802 EOS0.04500623
2020-03-12 EOS0.04420802 EOS0.04485802
2020-03-11 EOS0.04400236 EOS0.04420802
2020-03-10 EOS0.04286171 EOS0.04400236
2020-03-09 EOS0.04501050 EOS0.04286171
2020-03-08 EOS0.04245958 EOS0.04501050
2020-03-07 EOS0.04177912 EOS0.04245958
2020-03-06 EOS0.04115903 EOS0.04177912
2020-03-05 EOS0.04155360 EOS0.04115903
2020-03-04 EOS0.04058808 EOS0.04155360
2020-03-03 EOS0.03965573 EOS0.04058808
2020-03-02 EOS0.04119951 EOS0.03965573
2020-03-01 EOS0.04011849 EOS0.04119951
2020-02-29 EOS0.03821760 EOS0.04011849
2020-02-28 EOS0.03818972 EOS0.03821760
2020-02-27 EOS0.03881022 EOS0.03818972
2020-02-26 EOS0.03709108 EOS0.03881022
2020-02-25 EOS0.03695508 EOS0.03709108
2020-02-24 EOS0.03625152 EOS0.03695508
2020-02-23 EOS0.03753712 EOS0.03625152
2020-02-22 EOS0.03820655 EOS0.03753712
2020-02-21 EOS0.03843391 EOS0.03820655
2020-02-20 EOS0.03899404 EOS0.03843391
2020-02-19 EOS0.03608100 EOS0.03899404
2020-02-18 EOS0.03854075 EOS0.03608100
2020-02-17 EOS0.03839004 EOS0.03854075
2020-02-16 EOS0.03767095 EOS0.03839004
2020-02-15 EOS0.03244010 EOS0.03767095
2020-02-14 EOS0.03468398 EOS0.03244010
2020-02-13 EOS0.03711225 EOS0.03468398
2020-02-12 EOS0.03580671 EOS0.03711225
2020-02-11 EOS0.03698055 EOS0.03580671
2020-02-10 EOS0.03790887 EOS0.03698055
2020-02-09 EOS0.03519423 EOS0.03790887
2020-02-08 EOS0.03684460 EOS0.03519423
2020-02-07 EOS0.03542104 EOS0.03684460
2020-02-06 EOS0.03397493 EOS0.03542104
2020-02-05 EOS0.03640821 EOS0.03397493
2020-02-04 EOS0.03868262 EOS0.03640821
2020-02-03 EOS0.03953275 EOS0.03868262
2020-02-02 EOS0.04109070 EOS0.03953275
2020-02-01 EOS0.03993543 EOS0.04109070
2020-01-31 EOS0.03708447 EOS0.03993543
2020-01-30 EOS0.04137453 EOS0.03708447
2020-01-29 EOS0.04155757 EOS0.04137453
2020-01-28 EOS0.04100315 EOS0.04155757
2020-01-27 EOS0.04052384 EOS0.04100315
2020-01-26 EOS0.04596557 EOS0.04052384
2020-01-25 EOS0.04447442 EOS0.04596557
2020-01-24 EOS0.04607979 EOS0.04447442
2020-01-23 EOS0.04811788 EOS0.04607979
2020-01-22 EOS0.04657917 EOS0.04811788
2020-01-21 EOS0.04829914 EOS0.04657917
2020-01-20 EOS0.05314320 EOS0.04829914
2020-01-19 EOS0.05163617 EOS0.05314320
2020-01-18 EOS0.04862867 EOS0.05163617
2020-01-17 EOS0.04614625 EOS0.04862867
2020-01-16 EOS0.04901848 EOS0.04614625
2020-01-15 EOS0.03822491 EOS0.04901848
2020-01-14 EOS0.04243003 EOS0.03822491
2020-01-13 EOS0.04652008 EOS0.04243003
2020-01-12 EOS0.04491720 EOS0.04652008
2020-01-11 EOS0.04818126 EOS0.04491720
2020-01-10 EOS0.05257110 EOS0.04818126
2020-01-09 EOS0.05477260 EOS0.05257110
2020-01-08 EOS0.04793081 EOS0.05477260
2020-01-07 EOS0.06279373 EOS0.04793081
2020-01-06 EOS0.07013575 EOS0.06279373
2020-01-05 EOS0.06681720 EOS0.07013575
2020-01-04 EOS0.04436048 EOS0.06681720
2020-01-03 EOS0.04482581 EOS0.04436048
2020-01-02 EOS0.03963248 EOS0.04482581
2020-01-01 EOS0.04037711 EOS0.03963248
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android