EOS(EOS)今日
$0.48273
1年前
$0.498808
2年前
$0.565642
3年前
$1.48
4年前
$4.86
5年前
$2.73
6年前
$4.03
7年前
$5.25
8年前
$0.596997
EOS 価格履歴
(EOS)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.491320 | $0.506084 | $0.479016 | $0.481507 | $353.326K |
2025-09-13 | $0.481001 | $0.496479 | $0.481024 | $0.488788 | $438.260K |
2025-09-12 | $0.464808 | $0.487492 | $0.465052 | $0.480732 | $466.775K |
2025-09-11 | $0.469537 | $0.470478 | $0.462540 | $0.463850 | $272.044K |
2025-09-10 | $0.461249 | $0.471722 | $0.459256 | $0.468997 | $978.679K |
2025-09-09 | $0.470866 | $0.476002 | $0.461249 | $0.463280 | $1.716M |
2025-09-08 | $0.467793 | $0.472187 | $0.465374 | $0.471211 | $839.737K |
2025-09-07 | $0.463181 | $0.470265 | $0.461404 | $0.468293 | $83,419.45 |
2025-09-06 | $0.461753 | $0.470949 | $0.461606 | $0.461606 | $330.825K |
2025-09-05 | $0.472386 | $0.473425 | $0.450575 | $0.461366 | $1.118M |
2025-09-04 | $0.485620 | $0.486964 | $0.470884 | $0.472242 | $594.040K |
2025-09-03 | $0.479382 | $0.48807 | $0.480801 | $0.485678 | $1.179M |
2025-09-02 | $0.483199 | $0.489573 | $0.471878 | $0.479113 | $433.246K |
2025-09-01 | $0.495802 | $0.497873 | $0.479804 | $0.483152 | $652.528K |
2025-08-31 | $0.494338 | $0.500316 | $0.489833 | $0.495606 | $165.033K |
2025-08-30 | $0.486469 | $0.498087 | $0.482172 | $0.494336 | $218.112K |
2025-08-29 | $0.508886 | $0.510614 | $0.482524 | $0.484694 | $354.093K |
2025-08-28 | $0.500695 | $0.514321 | $0.496094 | $0.509947 | $439.526K |
2025-08-27 | $0.485822 | $0.502055 | $0.486273 | $0.501704 | $429.314K |
2025-08-26 | $0.496463 | $0.498129 | $0.471264 | $0.486071 | $475.571K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-15
EOS(EOS)
