exosis  (EXO)
Exosis (EXO)
$0.07096297 -8.3%
0.00000614 BTC -6.2%
91 شخص أعجبهم هذا
القيمة السوقية
$41,868
حجم التداول على مدار 24 ساعة
$1,345.37
24 ساعة منخفضة / 24 ساعة عالية
$0.06970624 / $0.08232112
المعروض المتداول
590,001 / 21,000,000
EXO
USD

Exosis EOS (بيانات تاريخية)

التاريخ فتح غلق
2020-07-14 EOS0.02581445 N/A
2020-07-13 EOS0.02773896 EOS0.02581445
2020-07-12 EOS0.02744525 EOS0.02773896
2020-07-11 EOS0.02808283 EOS0.02744525
2020-07-10 EOS0.02668727 EOS0.02808283
2020-07-09 EOS0.02906584 EOS0.02668727
2020-07-08 EOS0.02551150 EOS0.02906584
2020-07-07 EOS0.02270889 EOS0.02551150
2020-07-06 EOS0.02422219 EOS0.02270889
2020-07-05 EOS0.02474754 EOS0.02422219
2020-07-04 EOS0.02475162 EOS0.02474754
2020-07-03 EOS0.02534373 EOS0.02475162
2020-07-02 EOS0.02461767 EOS0.02534373
2020-07-01 EOS0.02553809 EOS0.02461767
2020-06-30 EOS0.02610445 EOS0.02553809
2020-06-29 EOS0.02559217 EOS0.02610445
2020-06-28 EOS0.02615235 EOS0.02559217
2020-06-27 EOS0.02486557 EOS0.02615235
2020-06-26 EOS0.02553069 EOS0.02486557
2020-06-25 EOS0.02736328 EOS0.02553069
2020-06-24 EOS0.02671039 EOS0.02736328
2020-06-23 EOS0.02480646 EOS0.02671039
2020-06-22 EOS0.02490746 EOS0.02480646
2020-06-21 EOS0.02610951 EOS0.02490746
2020-06-20 EOS0.02543246 EOS0.02610951
2020-06-19 EOS0.02483583 EOS0.02543246
2020-06-18 EOS0.02571290 EOS0.02483583
2020-06-17 EOS0.02513545 EOS0.02571290
2020-06-16 EOS0.02760656 EOS0.02513545
2020-06-15 EOS0.02668778 EOS0.02760656
2020-06-14 EOS0.02414431 EOS0.02668778
2020-06-13 EOS0.02845557 EOS0.02414431
2020-06-12 EOS0.02925655 EOS0.02845557
2020-06-11 EOS0.02670681 EOS0.02925655
2020-06-10 EOS0.02598712 EOS0.02670681
2020-06-09 EOS0.02543309 EOS0.02598712
2020-06-08 EOS0.02447130 EOS0.02543309
2020-06-07 EOS0.02327691 EOS0.02447130
2020-06-06 EOS0.02356636 EOS0.02327691
2020-06-05 EOS0.02589960 EOS0.02356636
2020-06-04 EOS0.02562127 EOS0.02589960
2020-06-03 EOS0.02553382 EOS0.02562127
2020-06-02 EOS0.02424863 EOS0.02553382
2020-06-01 EOS0.02421249 EOS0.02424863
2020-05-31 EOS0.02346238 EOS0.02421249
2020-05-30 EOS0.02656482 EOS0.02346238
2020-05-29 EOS0.02533821 EOS0.02656482
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
2019-12-31 EOS0.03930662 EOS0.04037711
2019-12-30 EOS0.03966847 EOS0.03930662
2019-12-29 EOS0.04133967 EOS0.03966847
2019-12-28 EOS0.04113166 EOS0.04133967
2019-12-27 EOS0.04326913 EOS0.04113166
2019-12-26 EOS0.04175077 EOS0.04326913
2019-12-25 EOS0.04104771 EOS0.04175077
2019-12-24 EOS0.04204984 EOS0.04104771
2019-12-23 EOS0.04056961 EOS0.04204984
2019-12-22 EOS0.04168470 EOS0.04056961
2019-12-21 EOS0.04070401 EOS0.04168470
2019-12-20 EOS0.04588829 EOS0.04070401
2019-12-19 EOS0.03903080 EOS0.04588829
2019-12-18 EOS0.04019120 EOS0.03903080
2019-12-17 EOS0.03957442 EOS0.04019120
2019-12-16 EOS0.03973578 EOS0.03957442
2019-12-15 EOS0.03909524 EOS0.03973578
2019-12-14 EOS0.03987677 EOS0.03909524
2019-12-13 EOS0.04081672 EOS0.03987677
2019-12-12 EOS0.04434219 EOS0.04081672
2019-12-11 EOS0.04462670 EOS0.04434219
2019-12-10 EOS0.04462684 EOS0.04462670
2019-12-09 EOS0.04624425 EOS0.04462684
2019-12-08 EOS0.04840816 EOS0.04624425
2019-12-07 EOS0.04990504 EOS0.04840816
2019-12-06 EOS0.05290149 EOS0.04990504
2019-12-05 EOS0.06022185 EOS0.05290149
2019-12-04 EOS0.06458662 EOS0.06022185
2019-12-03 EOS0.06429278 EOS0.06458662
2019-12-02 EOS0.06444662 EOS0.06429278
2019-12-01 EOS0.06698558 EOS0.06444662
2019-11-30 EOS0.06503162 EOS0.06698558
2019-11-29 EOS0.06838711 EOS0.06503162
2019-11-28 EOS0.06214716 EOS0.06838711
2019-11-27 EOS0.06777256 EOS0.06214716
2019-11-26 EOS0.07176822 EOS0.06777256
2019-11-25 EOS0.07162806 EOS0.07176822
2019-11-24 EOS0.06919220 EOS0.07162806
2019-11-23 EOS0.06946794 EOS0.06919220
2019-11-22 EOS0.07056110 EOS0.06946794
2019-11-21 EOS0.06586043 EOS0.07056110
2019-11-20 EOS0.06651915 EOS0.06586043
2019-11-19 EOS0.06601010 EOS0.06651915
2019-11-18 EOS0.06286887 EOS0.06601010
2019-11-17 EOS0.06353057 EOS0.06286887
2019-11-16 EOS0.06842860 EOS0.06353057
2019-11-15 EOS0.06325547 EOS0.06842860
2019-11-14 EOS0.06435861 EOS0.06325547
2019-11-13 EOS0.06584974 EOS0.06435861
2019-11-12 EOS0.07288250 EOS0.06584974
2019-11-11 EOS0.07541757 EOS0.07288250
2019-11-10 EOS0.07506786 EOS0.07541757
2019-11-09 EOS0.07717287 EOS0.07506786
2019-11-08 EOS0.08055857 EOS0.07717287
2019-11-07 EOS0.07926653 EOS0.08055857
2019-11-06 EOS0.08179090 EOS0.07926653
2019-11-05 EOS0.08910351 EOS0.08179090
2019-11-04 EOS0.09137979 EOS0.08910351
2019-11-03 EOS0.08430035 EOS0.09137979
2019-11-02 EOS0.09819568 EOS0.08430035
2019-11-01 EOS0.08225869 EOS0.09819568
2019-10-31 EOS0.08227579 EOS0.08225869
2019-10-30 EOS0.08207195 EOS0.08227579
2019-10-29 EOS0.07281248 EOS0.08207195
2019-10-28 EOS0.07499115 EOS0.07281248
2019-10-27 EOS0.07051904 EOS0.07499115
2019-10-26 EOS0.06238166 EOS0.07051904
2019-10-25 EOS0.06304663 EOS0.06238166
2019-10-24 EOS0.06048439 EOS0.06304663
2019-10-23 EOS0.06456933 EOS0.06048439
2019-10-22 EOS0.06536657 EOS0.06456933
2019-10-21 EOS0.06723195 EOS0.06536657
2019-10-20 EOS0.06613475 EOS0.06723195
2019-10-19 EOS0.06783152 EOS0.06613475
2019-10-18 EOS0.06194985 EOS0.06783152
2019-10-17 EOS0.06437715 EOS0.06194985
2019-10-16 EOS0.06688469 EOS0.06437715
2019-10-15 EOS0.06589863 EOS0.06688469
2019-10-14 EOS0.06401414 EOS0.06589863
2019-10-13 EOS0.06428071 EOS0.06401414
2019-10-12 EOS0.06245498 EOS0.06428071
2019-10-11 EOS0.06231516 EOS0.06245498
2019-10-10 EOS0.06216950 EOS0.06231516
2019-10-09 EOS0.06358438 EOS0.06216950
2019-10-08 EOS0.06181788 EOS0.06358438
2019-10-07 EOS0.07288497 EOS0.06181788
2019-10-06 EOS0.08185107 EOS0.07288497
2019-10-05 EOS0.08099348 EOS0.08185107
2019-10-04 EOS0.08069630 EOS0.08099348
2019-10-03 EOS0.08449763 EOS0.08069630
2019-10-02 EOS0.08483049 EOS0.08449763
2019-10-01 EOS0.08174654 EOS0.08483049
2019-09-30 EOS0.08454927 EOS0.08174654
2019-09-29 EOS0.08884470 EOS0.08454927
2019-09-28 EOS0.07965404 EOS0.08884470
2019-09-27 EOS0.10426763 EOS0.07965404
2019-09-26 EOS0.11386975 EOS0.10426763
2019-09-25 EOS0.11339558 EOS0.11386975
2019-09-24 EOS0.09939205 EOS0.11339558
2019-09-23 EOS0.10123531 EOS0.09939205
2019-09-22 EOS0.10070203 EOS0.10123531
2019-09-21 EOS0.10483149 EOS0.10070203
2019-09-20 EOS0.10485785 EOS0.10483149
2019-09-19 EOS0.09953901 EOS0.10485785
2019-09-18 EOS0.09903079 EOS0.09953901
2019-09-17 EOS0.10234072 EOS0.09903079
2019-09-16 EOS0.10446818 EOS0.10234072
2019-09-15 EOS0.10534616 EOS0.10446818
2019-09-14 EOS0.11369216 EOS0.10534616
2019-09-13 EOS0.11527570 EOS0.11369216
2019-09-12 EOS0.11169255 EOS0.11527570
2019-09-11 EOS0.11613421 EOS0.11169255
2019-09-10 EOS0.11143040 EOS0.11613421
2019-09-09 EOS0.11440013 EOS0.11143040
2019-09-08 EOS0.11934590 EOS0.11440013
2019-09-07 EOS0.13749568 EOS0.11934590
2019-09-06 EOS0.14122005 EOS0.13749568
2019-09-05 EOS0.13881200 EOS0.14122005
2019-09-04 EOS0.13680023 EOS0.13881200
2019-09-03 EOS0.13402909 EOS0.13680023
2019-09-02 EOS0.12776549 EOS0.13402909
2019-09-01 EOS0.13788304 EOS0.12776549
2019-08-31 EOS0.14105073 EOS0.13788304
2019-08-30 EOS0.15112209 EOS0.14105073
2019-08-29 EOS0.19777965 EOS0.15112209
2019-08-28 EOS0.17909440 EOS0.19777965
2019-08-27 EOS0.12687041 EOS0.17909440
2019-08-26 EOS0.11987857 EOS0.12687041
2019-08-25 EOS0.11917585 EOS0.11987857
2019-08-24 EOS0.12520464 EOS0.11917585
2019-08-23 EOS0.12851360 EOS0.12520464
2019-08-22 EOS0.14082881 EOS0.12851360
2019-08-21 EOS0.13303261 EOS0.14082881
2019-08-20 EOS0.14346656 EOS0.13303261
2019-08-19 EOS0.16922865 EOS0.14346656
2019-08-18 EOS0.16179637 EOS0.16922865
2019-08-17 EOS0.17227003 EOS0.16179637
2019-08-16 EOS0.15177942 EOS0.17227003
2019-08-15 EOS0.12867287 EOS0.15177942
2019-08-14 EOS0.13852526 EOS0.12867287
2019-08-13 EOS0.14745407 EOS0.13852526
2019-08-12 EOS0.14831912 EOS0.14745407
2019-08-11 EOS0.15049080 EOS0.14831912
2019-08-10 EOS0.14874550 EOS0.15049080
2019-08-09 EOS0.14155492 EOS0.14874550
2019-08-08 EOS0.14890551 EOS0.14155492
2019-08-07 EOS0.13500424 EOS0.14890551
2019-08-06 EOS0.13381052 EOS0.13500424
2019-08-05 EOS0.13311524 EOS0.13381052
2019-08-04 EOS0.13386625 EOS0.13311524
2019-08-03 EOS0.13201338 EOS0.13386625
2019-08-02 EOS0.12467983 EOS0.13201338
2019-08-01 EOS0.09886374 EOS0.12467983
2019-07-31 EOS0.09554975 EOS0.09886374
2019-07-30 EOS0.11216024 EOS0.09554975
2019-07-29 EOS0.11608192 EOS0.11216024
2019-07-28 EOS0.11451529 EOS0.11608192
2019-07-27 EOS0.10979547 EOS0.11451529
2019-07-26 EOS0.08742879 EOS0.10979547
2019-07-25 EOS0.10325841 EOS0.08742879
2019-07-24 EOS0.11334470 EOS0.10325841
2019-07-23 EOS0.11980264 EOS0.11334470
2019-07-22 EOS0.11422712 EOS0.11980264
2019-07-21 EOS0.11610252 EOS0.11422712
2019-07-20 EOS0.11934794 EOS0.11610252
2019-07-19 EOS0.12937645 EOS0.11934794
2019-07-18 EOS0.12264132 EOS0.12937645
2019-07-17 EOS0.12164467 EOS0.12264132
2019-07-16 EOS0.12093462 EOS0.12164467
2019-07-15 EOS0.11642015 EOS0.12093462
2019-07-14 EOS0.12453779 EOS0.11642015
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android