24 février 2019
  • Home
  • EOS (EOS) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

EOS (EOS) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

EOS live est de $4.26 avec un volume de $3.86B. EOS à une variation de 9.67% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • EOS
    EOS(EOS)
  • Prix
    $4.26
  • 1h%
    -0.11%
  • 24h%
    9.67%
  • 7d%
    50.84%
  • Capitalisation boursière
    $3.86B
  • Le volume
    $1.60B
  • Approvisionnement disponible
    906.25M EOS
  • Rang
    4

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $8.3928 $283.06M $5.78B
24/02/2018 $8.05864 $238.70M $5.56B
25/02/2018 $7.91125 $170.41M $5.48B
26/02/2018 $8.25903 $253.21M $5.74B
27/02/2018 $8.71545 $334.31M $6.07B
28/02/2018 $8.5962 $379.77M $6.00B
01/03/2018 $8.42821 $213.30M $5.91B
02/03/2018 $8.04322 $213.68M $5.66B
03/03/2018 $7.96559 $148.04M $5.61B
04/03/2018 $8.00324 $169.83M $5.66B
05/03/2018 $8.09132 $199.55M $5.74B
06/03/2018 $7.33215 $227.35M $5.22B
07/03/2018 $6.54404 $425.70M $4.67B
08/03/2018 $6.17381 $303.39M $4.42B
09/03/2018 $5.935 $399.48M $4.26B
10/03/2018 $5.91495 $327.95M $4.26B
11/03/2018 $6.19058 $278.52M $4.47B
12/03/2018 $5.7921 $206.95M $4.20B
13/03/2018 $5.88888 $200.13M $4.28B
14/03/2018 $5.31002 $206.46M $3.87B
15/03/2018 $5.19962 $295.76M $3.80B
16/03/2018 $5.18562 $185.00M $3.80B
17/03/2018 $4.75656 $145.42M $3.49B
18/03/2018 $4.5477 $309.80M $3.35B
19/03/2018 $5.6906 $572.02M $4.20B
20/03/2018 $6.18092 $714.16M $4.58B
21/03/2018 $7.13562 $735.83M $5.30B
22/03/2018 $6.98018 $1.09B $5.20B
23/03/2018 $6.92999 $845.70M $5.17B
24/03/2018 $6.68878 $371.40M $5.01B
25/03/2018 $6.52889 $277.45M $4.91B
26/03/2018 $5.92642 $535.31M $4.46B
27/03/2018 $6.18176 $926.04M $4.67B
28/03/2018 $6.33774 $651.66M $4.80B
29/03/2018 $6.02907 $586.17M $4.58B
30/03/2018 $6.08696 $548.03M $4.63B
31/03/2018 $5.99325 $232.75M $4.57B
01/04/2018 $5.69513 $396.05M $4.36B
02/04/2018 $5.80855 $309.54M $4.46B
03/04/2018 $6.14501 $302.74M $4.73B
04/04/2018 $5.74199 $267.94M $4.43B
05/04/2018 $6.08648 $430.60M $4.71B
06/04/2018 $5.88538 $540.80M $4.56B
07/04/2018 $5.93769 $222.85M $4.62B
08/04/2018 $5.99989 $165.67M $4.68B
09/04/2018 $5.83646 $227.47M $4.57B
10/04/2018 $6.03526 $220.80M $4.74B
11/04/2018 $7.86023 $1.40B $6.18B
12/04/2018 $8.59912 $2.00B $6.78B
13/04/2018 $8.68636 $939.48M $6.87B
14/04/2018 $8.68598 $745.17M $6.89B
15/04/2018 $8.34246 $941.57M $6.63B
16/04/2018 $8.01505 $455.91M $6.39B
17/04/2018 $8.53299 $793.13M $6.83B
18/04/2018 $9.03228 $456.60M $7.24B
19/04/2018 $9.39513 $610.01M $7.54B
20/04/2018 $11.1996 $1.38B $9.03B
21/04/2018 $11.0108 $1.24B $8.91B
22/04/2018 $11.5252 $996.01M $9.34B
23/04/2018 $11.6415 $691.66M $9.46B
24/04/2018 $15.7182 $3.12B $12.81B
25/04/2018 $14.907 $3.13B $12.18B
26/04/2018 $15.1265 $1.54B $12.39B
27/04/2018 $17.0141 $2.52B $13.97B
28/04/2018 $19.0174 $2.84B $15.65B
29/04/2018 $20.686 $4.64B $17.06B
30/04/2018 $17.5561 $3.86B $14.52B
01/05/2018 $18.527 $3.36B $15.36B
02/05/2018 $19.0861 $2.19B $15.86B
03/05/2018 $17.7181 $2.24B $14.76B
04/05/2018 $17.2381 $1.79B $14.39B
05/05/2018 $17.9093 $1.65B $14.99B
06/05/2018 $17.5343 $1.43B $14.71B
07/05/2018 $18.0063 $2.00B $15.14B
08/05/2018 $18.139 $1.46B $15.29B
09/05/2018 $17.8472 $1.20B $15.08B
10/05/2018 $17.7458 $1.26B $15.03B
11/05/2018 $15.0735 $2.94B $12.80B
12/05/2018 $14.0509 $3.04B $11.97B
13/05/2018 $15.2098 $1.63B $12.99B
14/05/2018 $14.1697 $1.71B $12.13B
15/05/2018 $13.0411 $1.34B $11.19B
16/05/2018 $12.6479 $1.57B $10.88B
17/05/2018 $12.5406 $1.58B $10.82B
18/05/2018 $13.1106 $1.43B $11.34B
19/05/2018 $13.0936 $1.03B $11.35B
20/05/2018 $14.0501 $1.21B $12.21B
21/05/2018 $13.3975 $1.07B $11.67B
22/05/2018 $12.5729 $909.15M $10.98B
23/05/2018 $11.2458 $1.65B $9.84B
24/05/2018 $12.2549 $2.01B $10.75B
25/05/2018 $12.1825 $1.73B $10.71B
26/05/2018 $12.5654 $1.09B $11.07B
27/05/2018 $12.4612 $968.62M $11.01B
28/05/2018 $11.6349 $1.51B $10.31B
29/05/2018 $12.1459 $1.92B $10.78B
30/05/2018 $11.8652 $1.27B $10.56B
31/05/2018 $12.3326 $1.13B $11.00B
01/06/2018 $12.1319 $1.07B $10.85B
02/06/2018 $14.5483 $2.78B $13.04B
03/06/2018 $14.6004 $1.69B $13.08B
04/06/2018 $13.7164 $1.30B $12.29B
05/06/2018 $14.0939 $1.45B $12.63B
06/06/2018 $13.8315 $1.01B $12.40B
07/06/2018 $14.2283 $982.41M $12.75B
08/06/2018 $14.1869 $1.14B $12.71B
09/06/2018 $14.2846 $1.18B $12.80B
10/06/2018 $11.0051 $2.03B $9.86B
11/06/2018 $11.3895 $1.74B $10.21B
12/06/2018 $10.1784 $1.03B $9.12B
13/06/2018 $10.2574 $1.30B $9.19B
14/06/2018 $11.1582 $1.40B $10.00B
15/06/2018 $10.6736 $944.96M $9.57B
16/06/2018 $10.7379 $703.38M $9.62B
17/06/2018 $10.5249 $427.18M $9.43B
18/06/2018 $10.6753 $716.79M $9.57B
19/06/2018 $10.6697 $719.44M $9.56B
20/06/2018 $10.427 $849.03M $9.34B
21/06/2018 $10.4462 $672.74M $9.36B
22/06/2018 $8.80575 $1.26B $7.89B
23/06/2018 $8.48306 $719.94M $7.60B
24/06/2018 $8.08151 $1.38B $7.24B
25/06/2018 $8.19176 $912.68M $7.34B
26/06/2018 $7.73508 $608.53M $6.93B
27/06/2018 $8.01758 $749.37M $7.18B
28/06/2018 $7.54894 $701.28M $6.76B
29/06/2018 $7.82485 $805.15M $7.01B
30/06/2018 $8.05649 $854.81M $7.22B
01/07/2018 $8.17699 $619.88M $7.33B
02/07/2018 $8.88319 $1.03B $7.96B
03/07/2018 $8.81402 $988.88M $7.90B
04/07/2018 $8.91879 $917.70M $7.99B
05/07/2018 $8.87056 $968.49M $7.95B
06/07/2018 $8.55102 $603.33M $7.66B
07/07/2018 $8.63236 $435.22M $7.74B
08/07/2018 $8.77497 $529.85M $7.86B
09/07/2018 $8.15012 $668.72M $7.30B
10/07/2018 $7.40717 $760.94M $6.64B
11/07/2018 $7.10215 $618.35M $6.36B
12/07/2018 $6.73457 $566.28M $6.04B
13/07/2018 $6.89187 $609.94M $6.18B
14/07/2018 $6.99449 $402.69M $6.27B
15/07/2018 $7.40851 $496.51M $6.64B
16/07/2018 $7.99515 $698.58M $7.16B
17/07/2018 $8.77564 $843.30M $7.86B
18/07/2018 $8.61597 $932.54M $7.72B
19/07/2018 $8.4121 $851.83M $7.54B
20/07/2018 $7.93106 $811.40M $7.11B
21/07/2018 $8.14941 $553.28M $7.30B
22/07/2018 $7.8974 $503.85M $7.08B
23/07/2018 $7.97988 $625.70M $7.15B
24/07/2018 $8.56368 $987.18M $7.67B
25/07/2018 $8.70455 $846.56M $7.80B
26/07/2018 $8.2649 $644.62M $7.41B
27/07/2018 $8.49301 $695.88M $7.61B
28/07/2018 $8.28249 $539.68M $7.42B
29/07/2018 $8.26283 $587.51M $7.40B
30/07/2018 $7.80912 $874.67M $7.00B
31/07/2018 $7.29469 $685.47M $6.61B
01/08/2018 $7.15097 $701.46M $6.48B
02/08/2018 $7.09147 $574.25M $6.43B
04/08/2018 $7.19907 $520.05M $6.52B
05/08/2018 $6.99534 $464.87M $6.34B
06/08/2018 $7.05645 $482.03M $6.39B
07/08/2018 $7.05759 $476.93M $6.40B
08/08/2018 $6.59731 $571.14M $5.98B
09/08/2018 $5.61077 $883.09M $5.08B
10/08/2018 $5.80429 $710.54M $5.26B
11/08/2018 $5.27984 $766.73M $4.78B
12/08/2018 $5.03061 $652.62M $4.56B
13/08/2018 $5.00618 $599.15M $4.54B
14/08/2018 $4.62309 $665.42M $4.19B
15/08/2018 $4.66186 $597.14M $4.22B
16/08/2018 $4.64128 $685.61M $4.21B
17/08/2018 $4.52014 $654.47M $4.10B
18/08/2018 $5.53794 $1.02B $5.02B
19/08/2018 $5.09831 $817.56M $4.62B
20/08/2018 $5.30085 $659.75M $4.80B
21/08/2018 $4.73274 $558.29M $4.29B
22/08/2018 $4.90806 $410.36M $4.45B
23/08/2018 $4.73101 $570.70M $4.29B
24/08/2018 $4.91045 $440.81M $4.45B
25/08/2018 $5.06015 $617.20M $4.59B
26/08/2018 $5.04297 $355.01M $4.57B
27/08/2018 $4.95179 $360.79M $4.49B
28/08/2018 $5.34909 $553.24M $4.85B
29/08/2018 $5.90274 $618.70M $5.35B
30/08/2018 $6.12267 $954.36M $5.55B
31/08/2018 $6.06039 $744.01M $5.49B
01/09/2018 $6.43721 $897.69M $5.83B
02/09/2018 $6.65066 $746.18M $6.03B
03/09/2018 $6.63626 $906.02M $6.01B
04/09/2018 $6.45565 $716.14M $5.85B
05/09/2018 $6.47861 $763.53M $5.87B
06/09/2018 $5.20801 $1.01B $4.72B
07/09/2018 $5.22515 $836.37M $4.74B
08/09/2018 $5.09843 $649.67M $4.62B
09/09/2018 $4.76287 $527.84M $4.32B
10/09/2018 $4.99477 $622.36M $4.53B
11/09/2018 $5.05978 $542.32M $4.59B
12/09/2018 $4.98896 $574.90M $4.52B
13/09/2018 $4.97551 $716.63M $4.51B
14/09/2018 $5.40626 $713.63M $4.90B
15/09/2018 $5.27906 $590.63M $4.78B
16/09/2018 $5.39602 $516.03M $4.89B
17/09/2018 $5.44284 $486.97M $4.93B
18/09/2018 $4.89465 $693.76M $4.44B
19/09/2018 $5.09999 $655.30M $4.62B
20/09/2018 $5.24839 $619.70M $4.76B
21/09/2018 $5.66067 $735.68M $5.13B
22/09/2018 $6.08324 $1.09B $5.51B
23/09/2018 $5.87463 $616.47M $5.32B
24/09/2018 $5.98923 $672.38M $5.43B
25/09/2018 $5.46169 $687.39M $4.95B
26/09/2018 $5.34563 $847.30M $4.84B
27/09/2018 $5.64933 $690.86M $5.12B
28/09/2018 $5.82332 $746.21M $5.28B
29/09/2018 $5.67059 $842.74M $5.14B
30/09/2018 $5.72335 $665.34M $5.19B
01/10/2018 $5.75561 $836.74M $5.22B
02/10/2018 $5.72984 $675.80M $5.19B
03/10/2018 $5.58174 $571.34M $5.06B
04/10/2018 $5.68583 $607.08M $5.15B
05/10/2018 $5.796 $605.79M $5.25B
06/10/2018 $5.79832 $541.86M $5.25B
07/10/2018 $5.7388 $485.15M $5.20B
08/10/2018 $5.75296 $528.59M $5.21B
09/10/2018 $5.89266 $631.26M $5.34B
10/10/2018 $5.88403 $528.29M $5.33B
11/10/2018 $5.39491 $684.33M $4.89B
12/10/2018 $5.12142 $631.52M $4.64B
13/10/2018 $5.26798 $496.85M $4.77B
14/10/2018 $5.23876 $345.77M $4.75B
15/10/2018 $5.15348 $382.93M $4.67B
16/10/2018 $5.45337 $910.70M $4.94B
17/10/2018 $5.44606 $417.21M $4.94B
18/10/2018 $5.396 $402.12M $4.89B
19/10/2018 $5.35089 $437.83M $4.85B
20/10/2018 $5.34046 $382.28M $4.84B
21/10/2018 $5.45929 $387.35M $4.95B
22/10/2018 $5.43013 $421.94M $4.92B
23/10/2018 $5.41524 $347.82M $4.91B
24/10/2018 $5.40857 $322.10M $4.90B
25/10/2018 $5.37952 $321.68M $4.88B
26/10/2018 $5.37939 $277.02M $4.88B
27/10/2018 $5.39198 $358.39M $4.89B
28/10/2018 $5.38165 $424.33M $4.88B
29/10/2018 $5.42054 $366.43M $4.91B
30/10/2018 $5.12244 $582.23M $4.64B
31/10/2018 $5.14102 $563.72M $4.66B
01/11/2018 $5.19718 $647.86M $4.71B
02/11/2018 $5.29576 $582.80M $4.80B
03/11/2018 $5.34605 $670.75M $4.84B
04/11/2018 $5.29733 $612.46M $4.80B
05/11/2018 $5.47732 $749.83M $4.96B
06/11/2018 $5.49138 $669.73M $4.98B
07/11/2018 $5.73928 $796.79M $5.20B
08/11/2018 $5.61783 $689.76M $5.09B
09/11/2018 $5.51462 $663.26M $5.00B
10/11/2018 $5.39804 $712.73M $4.89B
11/11/2018 $5.37447 $608.86M $4.87B
12/11/2018 $5.42952 $740.90M $4.92B
13/11/2018 $5.3427 $623.03M $4.84B
14/11/2018 $5.2187 $754.83M $4.73B
15/11/2018 $4.60161 $1.30B $4.17B
16/11/2018 $4.66036 $1.24B $4.22B
17/11/2018 $4.51802 $884.55M $4.09B
18/11/2018 $4.6085 $795.07M $4.18B
19/11/2018 $4.41283 $757.67M $4.00B
20/11/2018 $4.15715 $1.19B $3.77B
21/11/2018 $3.67898 $1.34B $3.33B
22/11/2018 $3.83101 $918.00M $3.47B
23/11/2018 $3.48826 $759.48M $3.16B
24/11/2018 $3.63223 $818.37M $3.29B
25/11/2018 $3.17444 $807.46M $2.88B
26/11/2018 $3.33521 $1.06B $3.02B
27/11/2018 $3.11601 $955.51M $2.82B
28/11/2018 $3.07193 $962.37M $2.78B
29/11/2018 $3.10682 $878.20M $2.82B
30/11/2018 $2.99775342895 $849.44M $2.72B
01/12/2018 $2.884427809 $892.90M $2.61B
02/12/2018 $3.006242313 $810.93M $2.72B
03/12/2018 $2.82021411487 $739.96M $2.56B
04/12/2018 $2.58163651936 $784.66M $2.34B
05/12/2018 $2.35917710862 $782.86M $2.14B
06/12/2018 $2.19849332844 $831.42M $1.99B
07/12/2018 $1.72096433801 $802.32M $1.56B
08/12/2018 $1.8699706702 $955.42M $1.69B
09/12/2018 $1.83577386558 $788.12M $1.66B
10/12/2018 $1.9935818853 $829.35M $1.81B
11/12/2018 $1.90560340551 $859.18M $1.73B
12/12/2018 $1.86805423816 $750.72M $1.69B
13/12/2018 $1.93344871383 $664.83M $1.75B
14/12/2018 $1.84550399551 $601.52M $1.67B
15/12/2018 $1.84776486703 $585.80M $1.67B
16/12/2018 $1.9330419175 $549.03M $1.75B
17/12/2018 $1.94276877694 $574.08M $1.76B
18/12/2018 $2.53826226803 $1.16B $2.30B
19/12/2018 $2.66415760932 $1.40B $2.41B
20/12/2018 $2.50905554392 $1.23B $2.27B
21/12/2018 $2.68216897388 $1.37B $2.43B
22/12/2018 $2.55603899266 $890.53M $2.32B
23/12/2018 $2.75360652694 $955.36M $2.50B
24/12/2018 $3.00824314906 $1.16B $2.73B
25/12/2018 $2.57368313528 $1.17B $2.33B
26/12/2018 $2.6232537439 $1.02B $2.38B
27/12/2018 $2.5387791949 $834.02M $2.30B
28/12/2018 $2.29970941933 $769.52M $2.08B
29/12/2018 $2.67880151143 $931.69M $2.43B
30/12/2018 $2.58972473261 $817.30M $2.35B
31/12/2018 $2.62263197719 $686.93M $2.38B
01/01/2019 $2.56847573138 $716.45M $2.33B
02/01/2019 $2.67685862607 $675.30M $2.43B
03/01/2019 $2.84057830185 $774.64M $2.57B
04/01/2019 $2.72390844186 $652.52M $2.47B
05/01/2019 $2.7573132085 $771.50M $2.50B
06/01/2019 $2.68549829208 $730.08M $2.43B
07/01/2019 $2.8270530495 $869.92M $2.56B
08/01/2019 $2.75112644669 $663.22M $2.49B
09/01/2019 $2.82230992199 $674.25M $2.56B
10/01/2019 $2.92352360623 $752.44M $2.65B
11/01/2019 $2.42006394009 $1.23B $2.19B
12/01/2019 $2.4465376105 $814.52M $2.22B
13/01/2019 $2.43503107946 $635.78M $2.21B
14/01/2019 $2.29450469872 $678.26M $2.08B
15/01/2019 $2.46180404632 $734.34M $2.23B
16/01/2019 $2.42987143358 $761.66M $2.20B
17/01/2019 $2.43572698828 $667.43M $2.21B
18/01/2019 $2.49575232914 $750.42M $2.26B
19/01/2019 $2.46850756812 $810.30M $2.24B
20/01/2019 $2.48409382108 $759.14M $2.25B
21/01/2019 $2.36818424201 $836.39M $2.15B
22/01/2019 $2.35737468681 $586.25M $2.14B
23/01/2019 $2.45339555939 $716.33M $2.22B
24/01/2019 $2.4231420573 $623.63M $2.20B
25/01/2019 $2.45237888159 $623.02M $2.22B
26/01/2019 $2.46139369216 $632.40M $2.23B
27/01/2019 $2.44631467779 $628.83M $2.22B
28/01/2019 $2.32953981385 $829.22M $2.11B
29/01/2019 $2.24575925414 $818.37M $2.04B
30/01/2019 $2.28843004124 $823.01M $2.07B
31/01/2019 $2.33983580695 $794.22M $2.12B
01/02/2019 $2.31613732272 $686.23M $2.10B
02/02/2019 $2.3401794857 $609.07M $2.12B
03/02/2019 $2.40955633399 $632.35M $2.18B
04/02/2019 $2.38871765699 $536.30M $2.16B
05/02/2019 $2.39037728453 $544.73M $2.17B
06/02/2019 $2.33093751239 $550.96M $2.11B
07/02/2019 $2.36697719872 $451.77M $2.15B
08/02/2019 $2.34790597237 $474.99M $2.13B
09/02/2019 $2.69917834635 $1.14B $2.45B
10/02/2019 $2.74364609928 $911.16M $2.49B
11/02/2019 $2.75869051764 $953.30M $2.50B
12/02/2019 $2.78220132765 $784.42M $2.52B
13/02/2019 $2.96291126696 $982.53M $2.69B
14/02/2019 $2.85957116361 $969.99M $2.59B
15/02/2019 $2.79429457608 $908.02M $2.53B
16/02/2019 $2.81745342387 $831.35M $2.55B
17/02/2019 $2.81334721122 $748.88M $2.55B
18/02/2019 $2.93668830477 $993.86M $2.66B
19/02/2019 $3.62734085985 $2.28B $3.29B
20/02/2019 $3.59785252758 $1.72B $3.26B
21/02/2019 $3.86173595938 $1.84B $3.50B
22/02/2019 $3.85511772211 $1.38B $3.49B
23/02/2019 $3.8612577611 $1.28B $3.50B
23/02/2019 $4.25583867635 $1.54B $3.86B
23/02/2019 $4.26155947066 $1.60B $3.86B

Inscrivez vous