exosis  (EXO)
Exosis (EXO)
$0.06718623 2.5%
0.00000618 BTC 2.5%
93 شخص أعجبهم هذا
القيمة السوقية
$41,410
حجم التداول على مدار 24 ساعة
$1,191.09
24 ساعة منخفضة / 24 ساعة عالية
$0.04990260 / $0.07099165
المعروض المتداول
616,344 / 21,000,000
EXO
USD

Exosis EOS (بيانات تاريخية)

التاريخ Market Cap Volume فتح غلق
2020-08-06 EOS14,559 EOS506.351 EOS0.02554552 N/A
2020-08-05 EOS14,216 EOS157.999 EOS0.02226685 EOS0.02554552
2020-08-04 EOS13,635 EOS501.836 EOS0.02314664 EOS0.02226685
2020-08-03 EOS14,023 EOS416.690 EOS0.02383681 EOS0.02314664
2020-08-02 EOS13,578 EOS299.783 EOS0.02255044 EOS0.02383681
2020-08-01 EOS15,046 EOS304.242 EOS0.02445351 EOS0.02255044
2020-07-31 EOS15,076 EOS740.756 EOS0.02577693 EOS0.02445351
2020-07-30 EOS15,130 EOS368.796 EOS0.02586097 EOS0.02577693
2020-07-29 EOS13,815 EOS318.731 EOS0.02357007 EOS0.02586097
2020-07-28 EOS16,468 EOS388.203 EOS0.02818181 EOS0.02357007
2020-07-27 EOS15,500 EOS472.183 EOS0.02658814 EOS0.02818181
2020-07-26 EOS15,043 EOS293.125 EOS0.02579970 EOS0.02658814
2020-07-25 EOS16,656 EOS436.224 EOS0.02860660 EOS0.02579970
2020-07-24 EOS14,695 EOS669.873 EOS0.02486608 EOS0.02860660
2020-07-23 EOS14,900 EOS414.005 EOS0.02558514 EOS0.02486608
2020-07-22 EOS17,588 EOS378.706 EOS0.03017819 EOS0.02558514
2020-07-21 EOS14,455 EOS240.434 EOS0.02384159 EOS0.03017819
2020-07-20 EOS14,149 EOS745.591 EOS0.02436501 EOS0.02384159
2020-07-19 EOS14,934 EOS501.827 EOS0.02604489 EOS0.02436501
2020-07-18 EOS14,424 EOS977.122 EOS0.02496482 EOS0.02604489
2020-07-17 EOS14,706 EOS138.183 EOS0.02550113 EOS0.02496482
2020-07-16 EOS14,739 EOS639.516 EOS0.02541280 EOS0.02550113
2020-07-15 EOS13,801 EOS509.105 EOS0.02395205 EOS0.02541280
2020-07-14 EOS15,011 EOS702.577 EOS0.02581445 EOS0.02395205
2020-07-13 EOS16,008 EOS621.944 EOS0.02773896 EOS0.02581445
2020-07-12 EOS15,823 EOS368.625 EOS0.02744525 EOS0.02773896
2020-07-11 EOS16,165 EOS396.399 EOS0.02808283 EOS0.02744525
2020-07-10 EOS15,369 EOS169.032 EOS0.02668727 EOS0.02808283
2020-07-09 EOS15,878 EOS646.941 EOS0.02906584 EOS0.02668727
2020-07-08 EOS14,659 EOS626.401 EOS0.02551150 EOS0.02906584
2020-07-07 EOS13,038 EOS580.757 EOS0.02270889 EOS0.02551150
2020-07-06 EOS14,195 EOS572.934 EOS0.02422219 EOS0.02270889
2020-07-05 EOS14,189 EOS628.855 EOS0.02474754 EOS0.02422219
2020-07-04 EOS14,164 EOS389.756 EOS0.02475162 EOS0.02474754
2020-07-03 EOS14,500 EOS688.193 EOS0.02534373 EOS0.02475162
2020-07-02 EOS14,054 EOS534.946 EOS0.02461767 EOS0.02534373
2020-07-01 EOS14,584 EOS629.356 EOS0.02553809 EOS0.02461767
2020-06-30 EOS14,870 EOS615.660 EOS0.02610445 EOS0.02553809
2020-06-29 EOS14,575 EOS328.125 EOS0.02559217 EOS0.02610445
2020-06-28 EOS14,950 EOS402.693 EOS0.02615235 EOS0.02559217
2020-06-27 EOS14,152 EOS391.270 EOS0.02486557 EOS0.02615235
2020-06-26 EOS14,506 EOS361.728 EOS0.02553069 EOS0.02486557
2020-06-25 EOS15,535 EOS681.681 EOS0.02736328 EOS0.02553069
2020-06-24 EOS15,146 EOS995.684 EOS0.02671039 EOS0.02736328
2020-06-23 EOS14,069 EOS975.994 EOS0.02480646 EOS0.02671039
2020-06-22 EOS13,995 EOS545.660 EOS0.02490746 EOS0.02480646
2020-06-21 EOS14,871 EOS557.721 EOS0.02610951 EOS0.02490746
2020-06-20 EOS14,374 EOS188.754 EOS0.02543246 EOS0.02610951
2020-06-19 EOS14,027 EOS381.290 EOS0.02483583 EOS0.02543246
2020-06-18 EOS14,496 EOS421.258 EOS0.02571290 EOS0.02483583
2020-06-17 EOS14,188 EOS382.878 EOS0.02513545 EOS0.02571290
2020-06-16 EOS15,550 EOS375.026 EOS0.02760656 EOS0.02513545
2020-06-15 EOS14,636 EOS415.833 EOS0.02668778 EOS0.02760656
2020-06-14 EOS15,660 EOS26.414957 EOS0.02414431 EOS0.02668778
2020-06-13 EOS15,981 EOS414.149 EOS0.02845557 EOS0.02414431
2020-06-12 EOS16,507 EOS589.423 EOS0.02925655 EOS0.02845557
2020-06-11 EOS14,986 EOS416.127 EOS0.02670681 EOS0.02925655
2020-06-10 EOS14,506 EOS540.041 EOS0.02598712 EOS0.02670681
2020-06-09 EOS14,203 EOS630.259 EOS0.02543309 EOS0.02598712
2020-06-08 EOS13,622 EOS496.211 EOS0.02447130 EOS0.02543309
2020-06-07 EOS12,996 EOS755.908 EOS0.02327691 EOS0.02447130
2020-06-06 EOS13,148 EOS565.512 EOS0.02356636 EOS0.02327691
2020-06-05 EOS14,444 EOS730.847 EOS0.02589960 EOS0.02356636
2020-06-04 EOS13,954 EOS176.142 EOS0.02562127 EOS0.02589960
2020-06-03 EOS14,216 EOS612.745 EOS0.02553382 EOS0.02562127
2020-06-02 EOS13,273 EOS1,048 EOS0.02424863 EOS0.02553382
2020-06-01 EOS13,433 EOS581.976 EOS0.02421249 EOS0.02424863
2020-05-31 EOS13,067 EOS912.406 EOS0.02346238 EOS0.02421249
2020-05-30 EOS14,728 EOS859.219 EOS0.02656482 EOS0.02346238
2020-05-29 EOS13,944 EOS533.174 EOS0.02533821 EOS0.02656482
2020-05-28 EOS13,366 EOS738.863 EOS0.02411703 EOS0.02533821
2020-05-27 EOS13,626 EOS745.371 EOS0.02464778 EOS0.02411703
2020-05-26 EOS14,110 EOS531.600 EOS0.02581698 EOS0.02464778
2020-05-25 EOS13,706 EOS716.436 EOS0.02491835 EOS0.02581698
2020-05-24 EOS13,981 EOS1,142 EOS0.02534148 EOS0.02491835
2020-05-23 EOS14,357 EOS853.895 EOS0.02596432 EOS0.02534148
2020-05-22 EOS15,586 EOS599.477 EOS0.02827959 EOS0.02596432
2020-05-21 EOS14,564 EOS526.240 EOS0.02646583 EOS0.02827959
2020-05-20 EOS14,958 EOS2,550 EOS0.03000348 EOS0.02646583
2020-05-19 EOS16,422 EOS2,829 EOS0.02989443 EOS0.03000348
2020-05-18 EOS15,183 EOS2,333 EOS0.03003774 EOS0.02989443
2020-05-17 EOS14,669 EOS590.047 EOS0.02672425 EOS0.03003774
2020-05-16 EOS16,084 EOS2,522 EOS0.02938758 EOS0.02672425
2020-05-15 EOS16,846 EOS2,254 EOS0.03092969 EOS0.02938758
2020-05-14 EOS16,893 EOS2,138 EOS0.03083803 EOS0.03092969
2020-05-13 EOS16,680 EOS1,658 EOS0.03080610 EOS0.03083803
2020-05-12 EOS17,472 EOS2,176 EOS0.03189814 EOS0.03080610
2020-05-11 EOS17,409 EOS2,150 EOS0.03197961 EOS0.03189814
2020-05-10 EOS16,393 EOS2,200 EOS0.02972721 EOS0.03197961
2020-05-09 EOS16,886 EOS2,168 EOS0.03098966 EOS0.02972721
2020-05-08 EOS16,796 EOS2,418 EOS0.03111603 EOS0.03098966
2020-05-07 EOS16,296 EOS2,127 EOS0.02998605 EOS0.03111603
2020-05-06 EOS15,491 EOS2,167 EOS0.02853008 EOS0.02998605
2020-05-05 EOS15,671 EOS2,124 EOS0.02882156 EOS0.02853008
2020-05-04 EOS14,787 EOS2,099 EOS0.02706194 EOS0.02882156
2020-05-03 EOS14,306 EOS2,330 EOS0.02696441 EOS0.02706194
2020-05-02 EOS15,199 EOS1,932 EOS0.02809314 EOS0.02696441
2020-05-01 EOS15,111 EOS1,837 EOS0.02801081 EOS0.02809314
2020-04-30 EOS15,197 EOS1,906 EOS0.02813754 EOS0.02801081
2020-04-29 EOS14,263 EOS1,683 EOS0.02687112 EOS0.02813754
2020-04-28 EOS31,949 EOS1,393 EOS0.05917882 EOS0.02687112
2020-04-27 EOS14,609 EOS1,829 EOS0.02708172 EOS0.05917882
2020-04-26 EOS14,941 EOS2,177 EOS0.02780552 EOS0.02708172
2020-04-25 EOS15,819 EOS1,795 EOS0.02942155 EOS0.02780552
2020-04-24 EOS16,177 EOS2,476 EOS0.03012243 EOS0.02942155
2020-04-23 EOS20,008 EOS1,741 EOS0.03727655 EOS0.03012243
2020-04-22 EOS22,321 EOS1,886 EOS0.04171189 EOS0.03727655
2020-04-21 EOS19,639 EOS1,559 EOS0.03644887 EOS0.04171189
2020-04-20 EOS21,225 EOS1,665 EOS0.03907804 EOS0.03644887
2020-04-19 EOS20,182 EOS1,937 EOS0.03777847 EOS0.03907804
2020-04-18 EOS22,991 EOS1,784 EOS0.04296129 EOS0.03777847
2020-04-17 EOS23,735 EOS1,566 EOS0.04684391 EOS0.04296129
2020-04-16 EOS29,255 EOS1,607 EOS0.05477855 EOS0.04684391
2020-04-15 EOS30,469 EOS1,867 EOS0.05751273 EOS0.05477855
2020-04-14 EOS30,907 EOS2,057 EOS0.05796530 EOS0.05751273
2020-04-13 EOS31,563 EOS2,092 EOS0.05939392 EOS0.05796530
2020-04-12 EOS27,984 EOS4,753 EOS0.07908123 EOS0.05939392
2020-04-11 EOS18,658 EOS1,660 EOS0.03510731 EOS0.07908123
2020-04-10 EOS17,312 EOS2,230 EOS0.03590103 EOS0.03510731
2020-04-09 EOS15,897 EOS1,831 EOS0.03102308 EOS0.03590103
2020-04-08 EOS13,466 EOS2,215 EOS0.02542861 EOS0.03102308
2020-04-07 EOS15,707 EOS3,785 EOS0.02981893 EOS0.02542861
2020-04-06 EOS16,914 EOS3,808 EOS0.03198000 EOS0.02981893
2020-04-05 EOS18,318 EOS4,456 EOS0.03461272 EOS0.03198000
2020-04-04 EOS16,735 EOS4,496 EOS0.03164301 EOS0.03461272
2020-04-03 EOS17,185 EOS3,986 EOS0.03256035 EOS0.03164301
2020-04-02 EOS17,705 EOS3,891 EOS0.03363745 EOS0.03256035
2020-04-01 EOS34,031 EOS4,481 EOS0.03378823 EOS0.03363745
2020-03-31 EOS17,157 EOS4,308 EOS0.03248220 EOS0.03378823
2020-03-30 EOS15,692 EOS4,316 EOS0.02979174 EOS0.03248220
2020-03-29 EOS20,273 EOS4,209 EOS0.03865800 EOS0.02979174
2020-03-28 EOS19,878 EOS3,141 EOS0.03792752 EOS0.03865800
2020-03-27 EOS22,027 EOS5,561 EOS0.04203865 EOS0.03792752
2020-03-26 EOS23,201 EOS19,614 EOS0.04430523 EOS0.04203865
2020-03-25 EOS28,501 EOS25,239 EOS0.05274047 EOS0.04430523
2020-03-24 EOS36,850 EOS25,768 EOS0.07064257 EOS0.05274047
2020-03-23 EOS65,964 EOS31,658 EOS0.12276766 EOS0.07064257
2020-03-22 EOS25,642 EOS6,743 EOS0.04878577 EOS0.12276766
2020-03-21 EOS26,113 EOS8,483 EOS0.04961085 EOS0.04878577
2020-03-20 EOS23,953 EOS7,474 EOS0.04617430 EOS0.04961085
2020-03-19 EOS24,261 EOS6,816 EOS0.04607874 EOS0.04617430
2020-03-18 EOS23,696 EOS3,366 EOS0.04539025 EOS0.04607874
2020-03-17 EOS23,158 EOS3,279 EOS0.04473269 EOS0.04539025
2020-03-16 EOS22,902 EOS8,190 EOS0.04433730 EOS0.04473269
2020-03-15 EOS23,773 EOS9,160 EOS0.04566112 EOS0.04433730
2020-03-14 EOS23,618 EOS7,725 EOS0.04500623 EOS0.04566112
2020-03-13 EOS24,557 EOS7,033 EOS0.04485802 EOS0.04500623
2020-03-12 EOS22,917 EOS6,034 EOS0.04420802 EOS0.04485802
2020-03-11 EOS22,548 EOS4,690 EOS0.04400236 EOS0.04420802
2020-03-10 EOS22,741 EOS1,258 EOS0.04286171 EOS0.04400236
2020-03-09 EOS23,183 EOS7,410 EOS0.04501050 EOS0.04286171
2020-03-08 EOS21,802 EOS5,707 EOS0.04245958 EOS0.04501050
2020-03-07 EOS21,545 EOS6,780 EOS0.04177912 EOS0.04245958
2020-03-06 EOS21,118 EOS6,620 EOS0.04115903 EOS0.04177912
2020-03-05 EOS21,200 EOS5,819 EOS0.04155360 EOS0.04115903
2020-03-04 EOS20,670 EOS5,675 EOS0.04058808 EOS0.04155360
2020-03-03 EOS20,122 EOS5,435 EOS0.03965573 EOS0.04058808
2020-03-02 EOS21,121 EOS7,022 EOS0.04119951 EOS0.03965573
2020-03-01 EOS20,301 EOS7,168 EOS0.04011849 EOS0.04119951
2020-02-29 EOS19,532 EOS6,355 EOS0.03821760 EOS0.04011849
2020-02-28 EOS19,609 EOS7,428 EOS0.03818972 EOS0.03821760
2020-02-27 EOS19,785 EOS6,465 EOS0.03881022 EOS0.03818972
2020-02-26 EOS19,022 EOS5,240 EOS0.03709108 EOS0.03881022
2020-02-25 EOS18,785 EOS5,308 EOS0.03695508 EOS0.03709108
2020-02-24 EOS18,512 EOS5,439 EOS0.03625152 EOS0.03695508
2020-02-23 EOS19,055 EOS4,944 EOS0.03753712 EOS0.03625152
2020-02-22 EOS19,346 EOS6,197 EOS0.03820655 EOS0.03753712
2020-02-21 EOS19,479 EOS6,992 EOS0.03843391 EOS0.03820655
2020-02-20 EOS19,733 EOS6,423 EOS0.03899404 EOS0.03843391
2020-02-19 EOS18,258 EOS5,891 EOS0.03608100 EOS0.03899404
2020-02-18 EOS19,543 EOS9,092 EOS0.03854075 EOS0.03608100
2020-02-17 EOS19,618 EOS2,981 EOS0.03839004 EOS0.03854075
2020-02-16 EOS19,048 EOS5,604 EOS0.03767095 EOS0.03839004
2020-02-15 EOS16,708 EOS2,377 EOS0.03244010 EOS0.03767095
2020-02-14 EOS17,859 EOS3,360 EOS0.03468398 EOS0.03244010
2020-02-13 EOS18,696 EOS5,367 EOS0.03711225 EOS0.03468398
2020-02-12 EOS18,032 EOS5,020 EOS0.03580671 EOS0.03711225
2020-02-11 EOS18,622 EOS5,690 EOS0.03698055 EOS0.03580671
2020-02-10 EOS19,045 EOS6,592 EOS0.03790887 EOS0.03698055
2020-02-09 EOS17,708 EOS4,955 EOS0.03519423 EOS0.03790887
2020-02-08 EOS18,479 EOS2,834 EOS0.03684460 EOS0.03519423
2020-02-07 EOS17,740 EOS4,470 EOS0.03542104 EOS0.03684460
2020-02-06 EOS17,115 EOS6,750 EOS0.03397493 EOS0.03542104
2020-02-05 EOS18,247 EOS5,094 EOS0.03640821 EOS0.03397493
2020-02-04 EOS19,361 EOS5,813 EOS0.03868262 EOS0.03640821
2020-02-03 EOS19,751 EOS5,760 EOS0.03953275 EOS0.03868262
2020-02-02 EOS20,536 EOS3,230 EOS0.04109070 EOS0.03953275
2020-02-01 EOS19,888 EOS5,489 EOS0.03993543 EOS0.04109070
2020-01-31 EOS19,214 EOS2,729 EOS0.03708447 EOS0.03993543
2020-01-30 EOS20,778 EOS3,899 EOS0.04137453 EOS0.03708447
2020-01-29 EOS20,511 EOS6,628 EOS0.04155757 EOS0.04137453
2020-01-28 EOS20,344 EOS6,867 EOS0.04100315 EOS0.04155757
2020-01-27 EOS20,050 EOS2,333 EOS0.04052384 EOS0.04100315
2020-01-26 EOS22,701 EOS3,104 EOS0.04596557 EOS0.04052384
2020-01-25 EOS21,991 EOS6,593 EOS0.04447442 EOS0.04596557
2020-01-24 EOS22,984 EOS7,240 EOS0.04607979 EOS0.04447442
2020-01-23 EOS23,810 EOS8,090 EOS0.04811788 EOS0.04607979
2020-01-22 EOS22,939 EOS4,812 EOS0.04657917 EOS0.04811788
2020-01-21 EOS23,854 EOS5,677 EOS0.04829914 EOS0.04657917
2020-01-20 EOS25,307 EOS6,301 EOS0.05314320 EOS0.04829914
2020-01-19 EOS25,298 EOS6,985 EOS0.05163617 EOS0.05314320
2020-01-18 EOS23,944 EOS6,229 EOS0.04862867 EOS0.05163617
2020-01-17 EOS22,662 EOS2,552 EOS0.04614625 EOS0.04862867
2020-01-16 EOS23,919 EOS3,593 EOS0.04901848 EOS0.04614625
2020-01-15 EOS18,946 EOS6,598 EOS0.03822491 EOS0.04901848
2020-01-14 EOS22,375 EOS3,209 EOS0.04243003 EOS0.03822491
2020-01-13 EOS23,092 EOS3,302 EOS0.04652008 EOS0.04243003
2020-01-12 EOS21,905 EOS6,882 EOS0.04491720 EOS0.04652008
2020-01-11 EOS23,523 EOS7,488 EOS0.04818126 EOS0.04491720
2020-01-10 EOS25,651 EOS6,155 EOS0.05257110 EOS0.04818126
2020-01-09 EOS26,665 EOS3,877 EOS0.05477260 EOS0.05257110
2020-01-08 EOS23,148 EOS8,971 EOS0.04793081 EOS0.05477260
2020-01-07 EOS30,501 EOS4,373 EOS0.06279373 EOS0.04793081
2020-01-06 EOS34,056 EOS14,383 EOS0.07013575 EOS0.06279373
2020-01-05 EOS32,204 EOS10,127 EOS0.06681720 EOS0.07013575
2020-01-04 EOS21,496 EOS5,306 EOS0.04436048 EOS0.06681720
2020-01-03 EOS21,660 EOS6,274 EOS0.04482581 EOS0.04436048
2020-01-02 EOS19,268 EOS7,747 EOS0.03963248 EOS0.04482581
2020-01-01 EOS19,483 EOS8,524 EOS0.04037711 EOS0.03963248
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android