EOSDT Coin Values EOSDT
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-06-28 | $0.9391000 | $1.01 | $1.01 | $0.8761000 |
2019-06-29 | $1.01 | $1.01 | $1.05 | $0.9602000 |
2019-06-30 | $1.01 | $0.9968000 | $1.13 | $0.9883000 |
2019-07-01 | $0.9968000 | $0.9955000 | $1.05 | $0.9405000 |
2019-07-02 | $0.9955000 | $1.01 | $1.02 | $0.9004000 |
2019-07-03 | $1.01 | $0.9981000 | $1.00 | $0.9031000 |
2019-07-04 | $0.9981000 | $0.9909000 | $1.07 | $0.9830000 |
2019-07-05 | $0.9909000 | $0.9965000 | $1.04 | $0.9779000 |
2019-07-06 | $0.9965000 | $0.9938000 | $1.04 | $0.9706000 |
2019-07-07 | $0.9938000 | $0.9981000 | $1.01 | $0.9664000 |
2019-07-08 | $0.9981000 | $0.9956000 | $1.00 | $0.9181000 |
2019-07-09 | $0.9956000 | $0.9927000 | $1.01 | $0.9571000 |
2019-07-10 | $0.9927000 | $0.9862000 | $1.08 | $0.9431000 |
2019-07-11 | $0.9862000 | $0.9951000 | $1.06 | $0.9652000 |
2019-07-12 | $0.9951000 | $0.9961000 | $1.01 | $0.9369000 |
2019-07-13 | $0.9961000 | $0.9954000 | $1.04 | $0.9484000 |
2019-07-14 | $0.9954000 | $0.9900000 | $1.11 | $0.9817000 |
2019-07-15 | $0.9900000 | $0.9920000 | $1.01 | $0.9031000 |
2019-07-16 | $0.9920000 | $0.9885000 | $1.16 | $0.9826000 |
2019-07-17 | $0.9885000 | $0.9968000 | $1.03 | $0.9341000 |
2019-07-18 | $0.9968000 | $0.9888000 | $1.00 | $0.8637000 |
2019-07-19 | $0.9888000 | $0.9981000 | $1.02 | $0.9604000 |
2019-07-20 | $0.9981000 | $0.9921000 | $1.02 | $0.9571000 |
2019-07-21 | $0.9921000 | $0.9954000 | $1.02 | $0.9712000 |
2019-07-22 | $0.9954000 | $0.9942000 | $1.03 | $0.9697000 |
2019-07-23 | $0.9942000 | $0.9913000 | $1.04 | $0.9880000 |
2019-07-24 | $0.9913000 | $0.9899000 | $1.01 | $0.9660000 |
2019-07-25 | $0.9899000 | $0.9922000 | $1.02 | $0.9784000 |
2019-07-26 | $0.9922000 | $0.9985000 | $1.00 | $0.9804000 |
2019-07-27 | $0.9985000 | $0.9886000 | $1.06 | $0.9711000 |
2019-07-28 | $0.9886000 | $0.9904000 | $0.9966000 | $0.9492000 |
2019-07-29 | $0.9904000 | $0.9916000 | $1.01 | $0.9791000 |
2019-07-30 | $0.9916000 | $0.9941000 | $1.01 | $0.9730000 |
2019-07-31 | $0.9941000 | $1.00 | $1.01 | $0.9529000 |
2019-08-01 | $1.00 | $0.9989000 | $1.01 | $0.9491000 |
2019-08-02 | $0.9989000 | $1.00 | $1.02 | $0.9838000 |
2019-08-03 | $1.00 | $0.9961000 | $1.01 | $0.9675000 |
2019-08-04 | $0.9961000 | $0.9894000 | $0.9981000 | $0.9528000 |
2019-08-05 | $0.9894000 | $0.9961000 | $1.01 | $0.9262000 |
2019-08-06 | $0.9961000 | $0.9720000 | $1.04 | $0.9514000 |
2019-08-07 | $0.9720000 | $0.9951000 | $1.01 | $0.9468000 |
2019-08-08 | $0.9951000 | $0.9912000 | $0.9962000 | $0.9511000 |
2019-08-09 | $0.9912000 | $0.9906000 | $1.00 | $0.9747000 |
2019-08-10 | $0.9906000 | $0.9847000 | $1.04 | $0.9794000 |
2019-08-11 | $0.9847000 | $1.01 | $1.01 | $0.9689000 |
2019-08-12 | $1.01 | $0.9872000 | $1.00 | $0.9744000 |
2019-08-13 | $0.9872000 | $0.9884000 | $1.04 | $0.9787000 |
2019-08-14 | $0.9884000 | $0.9905000 | $1.07 | $0.9800000 |
2019-08-15 | $0.9905000 | $0.9864000 | $1.00 | $0.9088000 |
2019-08-16 | $0.9864000 | $0.9952000 | $1.01 | $0.9380000 |
2019-08-17 | $0.9952000 | $0.9947000 | $1.02 | $0.9742000 |
2019-08-18 | $0.9947000 | $0.9873000 | $1.01 | $0.9637000 |
2019-08-19 | $0.9873000 | $0.9946000 | $0.9959000 | $0.9359000 |
2019-08-20 | $0.9946000 | $0.9910000 | $1.01 | $0.9731000 |
2019-08-21 | $0.9910000 | $0.9938000 | $1.06 | $0.9682000 |
2019-08-22 | $0.9938000 | $0.9927000 | $1.01 | $0.9606000 |
2019-08-23 | $0.9927000 | $0.9945000 | $1.00 | $0.9604000 |
2019-08-24 | $0.9945000 | $0.9919000 | $1.02 | $0.9685000 |
2019-08-25 | $0.9919000 | $0.9953000 | $1.02 | $0.9723000 |
2019-08-26 | $0.9953000 | $0.9929000 | $1.02 | $0.9715000 |
2019-08-27 | $0.9929000 | $0.9955000 | $1.02 | $0.9820000 |
2019-08-28 | $0.9955000 | $0.9888000 | $1.05 | $0.9764000 |
2019-08-29 | $0.9888000 | $0.9844000 | $1.01 | $0.9690000 |
2019-08-30 | $0.9844000 | $0.9913000 | $1.00 | $0.9687000 |
2019-08-31 | $0.9913000 | $0.9952000 | $1.00 | $0.9835000 |
2019-09-01 | $0.9952000 | $1.01 | $1.02 | $0.9904000 |
2019-09-02 | $1.01 | $0.9973000 | $1.00 | $0.9375000 |
2019-09-03 | $0.9973000 | $0.9907000 | $1.00 | $0.9600000 |
2019-09-04 | $0.9907000 | $0.9815000 | $1.00 | $0.9636000 |
2019-09-05 | $0.9815000 | $0.9932000 | $1.00 | $0.9857000 |
2019-09-06 | $0.9932000 | $0.9894000 | $1.05 | $0.9816000 |
2019-09-07 | $0.9894000 | $0.9935000 | $1.00 | $0.9757000 |
2019-09-08 | $0.9935000 | $0.9995000 | $1.02 | $0.9866000 |
2019-09-09 | $0.9995000 | $0.9919000 | $1.01 | $0.9714000 |
2019-09-10 | $0.9919000 | $0.9789000 | $1.01 | $0.9651000 |
2019-09-11 | $0.9789000 | $1.00 | $1.01 | $0.9720000 |
2019-09-12 | $1.00 | $0.9953000 | $0.9995000 | $0.9598000 |
2019-09-13 | $0.9953000 | $0.9977000 | $1.02 | $0.9480000 |
2019-09-14 | $0.9977000 | $0.9963000 | $1.01 | $0.9854000 |
2019-09-15 | $0.9963000 | $0.9948000 | $1.00 | $0.9916000 |
2019-09-16 | $0.9948000 | $0.9979000 | $1.01 | $0.9816000 |
2019-09-17 | $0.9979000 | $0.9967000 | $1.01 | $0.9922000 |
2019-09-18 | $0.9967000 | $0.9930000 | $1.00 | $0.9869000 |
2019-09-19 | $0.9930000 | $0.9970000 | $1.01 | $0.9349000 |
2019-09-20 | $0.9970000 | $0.9971000 | $1.01 | $0.9862000 |
2019-09-21 | $0.9971000 | $0.9939000 | $1.01 | $0.9896000 |
2019-09-22 | $0.9939000 | $1.01 | $1.02 | $0.9921000 |
2019-09-23 | $1.01 | $0.9976000 | $1.04 | $0.9916000 |
2019-09-24 | $0.9976000 | $0.9884000 | $1.13 | $0.9380000 |
2019-09-25 | $0.9884000 | $1.01 | $1.04 | $0.9821000 |
2019-09-26 | $1.01 | $0.9916000 | $1.04 | $0.9522000 |
2019-09-27 | $0.9916000 | $1.00 | $1.02 | $0.9640000 |
2019-09-28 | $1.00 | $1.00 | $1.02 | $0.9814000 |
2019-09-29 | $1.00 | $0.9969000 | $1.02 | $0.9818000 |
2019-09-30 | $0.9969000 | $1.00 | $1.01 | $0.9308000 |
2019-10-01 | $1.00 | $0.9984000 | $1.02 | $0.9846000 |
2019-10-02 | $0.9984000 | $1.00 | $1.01 | $0.9791000 |
2019-10-03 | $1.00 | $1.01 | $1.03 | $0.9896000 |
2019-10-04 | $1.01 | $1.00 | $1.01 | $0.9826000 |
2019-10-05 | $1.00 | $1.00 | $1.01 | $0.9864000 |
2019-10-06 | $1.00 | $1.00 | $1.05 | $0.9943000 |
2019-10-07 | $1.00 | $0.9924000 | $1.01 | $0.9420000 |
2019-10-08 | $0.9924000 | $1.00 | $1.02 | $0.9955000 |
2019-10-09 | $1.00 | $1.00 | $1.01 | $0.9483000 |
2019-10-10 | $1.00 | $1.00 | $1.01 | $0.9888000 |
2019-10-11 | $1.00 | $1.00 | $1.07 | $0.9994000 |
2019-10-12 | $1.00 | $0.9972000 | $1.01 | $0.9918000 |
2019-10-13 | $0.9972000 | $1.01 | $1.03 | $0.9931000 |
2019-10-14 | $1.01 | $0.9978000 | $1.00 | $0.9816000 |
2019-10-15 | $0.9978000 | $0.9963000 | $1.03 | $0.9895000 |
2019-10-16 | $0.9963000 | $0.9978000 | $1.02 | $0.9892000 |
2019-10-17 | $0.9978000 | $0.9982000 | $1.01 | $0.9817000 |
2019-10-18 | $0.9982000 | $0.9998000 | $1.02 | $0.9845000 |
2019-10-19 | $0.9998000 | $0.9975000 | $1.01 | $0.9907000 |
2019-10-20 | $0.9975000 | $1.01 | $1.02 | $0.9652000 |
2019-10-21 | $1.01 | $1.00 | $1.02 | $0.9968000 |
2019-10-22 | $1.00 | $0.9979000 | $1.03 | $0.9963000 |
2019-10-23 | $0.9979000 | $0.9993000 | $1.08 | $0.9801000 |
2019-10-24 | $0.9993000 | $0.9953000 | $1.01 | $0.9854000 |
2019-10-25 | $0.9953000 | $1.01 | $1.02 | $0.8620000 |
2019-10-26 | $1.01 | $0.9981000 | $1.12 | $0.9330000 |
2019-10-27 | $0.9981000 | $0.9942000 | $1.02 | $0.9488000 |
2019-10-28 | $0.9942000 | $0.9868000 | $1.06 | $0.9846000 |
2019-10-29 | $0.9868000 | $0.9999000 | $1.01 | $0.9645000 |
2019-10-30 | $1.00 | $0.9977000 | $1.03 | $0.9812000 |
2019-10-31 | $0.9977000 | $0.9973000 | $1.03 | $0.9771000 |
2019-11-01 | $0.9973000 | $1.00 | $1.01 | $0.9826000 |
2019-11-02 | $1.00 | $0.9973000 | $1.01 | $0.9878000 |
2019-11-03 | $0.9973000 | $1.01 | $1.03 | $0.9992000 |
2019-11-04 | $1.01 | $0.9893000 | $1.01 | $0.9598000 |
2019-11-05 | $0.9893000 | $1.00 | $1.02 | $0.9877000 |
2019-11-06 | $1.00 | $1.00 | $1.02 | $0.9947000 |
2019-11-07 | $1.00 | $1.00 | $1.02 | $0.9934000 |
2019-11-08 | $1.00 | $0.9869000 | $1.04 | $0.9768000 |
2019-11-09 | $0.9869000 | $0.9996000 | $1.01 | $0.9894000 |
2019-11-10 | $0.9996000 | $0.9978000 | $1.01 | $0.9671000 |
2019-11-11 | $0.9978000 | $0.9939000 | $1.04 | $0.9818000 |
2019-11-12 | $0.9939000 | $0.9915000 | $1.01 | $0.9881000 |
2019-11-13 | $0.9980000 | $0.9970000 | $0.9980000 | $0.9970000 |
2019-11-14 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9970000 |
2019-11-17 | $0.9970000 | $0.9970000 | $0.9980000 | $0.9930000 |
2019-11-18 | $0.9917000 | $0.9967000 | $1.03 | $0.9757000 |
2019-11-19 | $0.9967000 | $0.9933000 | $0.9967000 | $0.9933000 |
2019-11-25 | $1.00 | $1.01 | $1.03 | $0.9138000 |
2019-11-26 | $0.9969000 | $1.02 | $1.03 | $0.9894000 |
2019-11-27 | $1.02 | $1.02 | $1.02 | $1.02 |
2019-11-30 | $0.9994000 | $1.00 | $1.03 | $0.9924000 |
2019-12-01 | $1.01 | $1.00 | $1.01 | $0.9673000 |
2019-12-02 | $1.00 | $1.00 | $1.00 | $1.00 |
2019-12-10 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9960000 |
2019-12-11 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9970000 |
2019-12-18 | $0.9970000 | $0.9970000 | $0.9980000 | $0.9960000 |
2019-12-19 | $0.9970000 | $0.9980000 | $0.9980000 | $0.9970000 |
2019-12-22 | $0.9970000 | $0.9970000 | $0.9980000 | $0.9960000 |
2019-12-23 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9970000 |
2019-12-26 | $1.00 | $0.9667000 | $1.02 | $0.9583000 |
2019-12-27 | $0.9667000 | $0.9666000 | $0.9667000 | $0.9666000 |
2019-12-30 | $0.9975000 | $1.00 | $1.02 | $0.9949000 |
2019-12-31 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9980000 |
2020-01-01 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9980000 |
2020-01-02 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9970000 |
2020-01-03 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9980000 |
2020-01-04 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9970000 |
2020-01-05 | $0.9980000 | $0.9970000 | $0.9980000 | $0.9960000 |
2020-01-06 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9970000 |
2020-01-07 | $0.9970000 | $0.9960000 | $1.00 | $0.9921000 |
2020-01-08 | $0.9960000 | $0.9960000 | $0.9960000 | $0.9950000 |
2020-01-09 | $0.9960000 | $0.9970000 | $0.9980000 | $0.9960000 |
2020-01-10 | $0.9970000 | $0.9970000 | $0.9970000 | $0.9970000 |
2020-01-14 | $0.9950000 | $0.9950000 | $1.00 | $0.9901000 |
2020-01-15 | $0.9950000 | $0.9950000 | $0.9960000 | $0.9950000 |
2020-01-16 | $1.01 | $1.01 | $1.03 | $0.9767000 |
2020-01-17 | $1.01 | $1.01 | $1.01 | $1.01 |
2020-01-18 | $0.9874000 | $1.03 | $1.04 | $0.9603000 |
2020-01-19 | $0.9951000 | $0.9953000 | $1.07 | $0.9702000 |
2020-01-20 | $0.9953000 | $1.00 | $1.00 | $0.9953000 |
2020-02-02 | $0.9967000 | $0.9813000 | $1.00 | $0.9288000 |
2020-02-03 | $0.9813000 | $0.9721000 | $0.9813000 | $0.9721000 |
2020-02-09 | $1.04 | $1.01 | $1.02 | $0.9865000 |
2020-02-10 | $1.01 | $1.01 | $1.01 | $1.01 |
2020-02-13 | $0.9834000 | $0.9967000 | $1.04 | $0.9587000 |
2020-02-14 | $0.9967000 | $1.01 | $1.01 | $0.9967000 |
2022-01-19 | $1.02 | $0.9101000 | $0.9291000 | $0.8979000 |
2022-01-20 | $0.9000000 | $0.9000000 | $0.9000000 | $0.9000000 |
2022-01-21 | $0.9000000 | $0.9000000 | $0.9000000 | $0.9000000 |
2022-01-22 | $0.9000000 | $0.9340000 | $0.9341000 | $0.8700000 |
2022-01-23 | $0.9000000 | $0.9000000 | $0.9000000 | $0.8999000 |
2022-01-24 | $0.9340000 | $0.9340000 | $0.9340000 | $0.9340000 |
2022-01-31 | $0.6860000 | $0.6960000 | $0.9320000 | $0.6860000 |
2022-02-01 | $0.6960000 | $0.6960000 | $0.6960000 | $0.6960000 |
2022-02-03 | $0.6966000 | $0.9403000 | $0.9424000 | $0.9137000 |
2022-02-04 | $0.6960000 | $0.6960000 | $0.6960000 | $0.6960000 |
2022-02-05 | $0.6137000 | $0.6126000 | $0.6137000 | $0.6137000 |
2022-02-07 | $0.9183000 | $0.9183000 | $0.9183000 | $0.9183000 |
2022-02-08 | $0.9183000 | $0.9183000 | $0.9183000 | $0.9183000 |
2022-02-09 | $0.6960000 | $0.6960000 | $0.6960000 | $0.6960000 |
2022-02-10 | $0.6648000 | $0.6631000 | $0.6648000 | $0.6648000 |
EOSDT is the first USD-pegged decentralized stable coin based on the Equilibrium framework and the EOS blockchain. EOSDT leverages underlying EOS collateral and adds extra liquidity to the market. Each EOSDT stable coin is backed by digital assets stored by an Equilibrium smart contract. Anyone may lock their digital assets there as collateral and issue EOSDT against it.
Sorry, detailed technology about EOSDT is not currently available
Sorry, detailed features about EOSDT is not currently available