Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.EOSCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.001267 | 0.000065 | 5.41% | 0.001195 | 0.001319 | 0.001177 | 17,579,760.00 |
| 25 Jun 2024 | 0.001202 | 0.00004 | 3.44% | 0.001161 | 0.00122 | 0.001135 | 18,201,133.00 |
| 24 Jun 2024 | 0.001163 | -0.000049 | -4.04% | 0.001211 | 0.001212 | 0.001113 | 12,500,275.00 |
| 23 Jun 2024 | 0.001212 | -0.000102 | -7.76% | 0.001314 | 0.001324 | 0.001199 | 16,592,195.00 |
| 22 Jun 2024 | 0.001314 | -0.00000800 | -0.61% | 0.001321 | 0.001333 | 0.001302 | 17,119,586.00 |
| 21 Jun 2024 | 0.001322 | -0.000047 | -3.43% | 0.001367 | 0.001379 | 0.001308 | 44,501,714.00 |
| 20 Jun 2024 | 0.001368 | -0.000013 | -0.94% | 0.001382 | 0.001396 | 0.001365 | 41,338,079.00 |
| 19 Jun 2024 | 0.001381 | 0.000108 | 8.44% | 0.001273 | 0.001447 | 0.00127 | 42,415,588.00 |
| 18 Jun 2024 | 0.001274 | -0.000119 | -8.55% | 0.001393 | 0.001395 | 0.001222 | 43,934,551.00 |
| 17 Jun 2024 | 0.001392 | -0.000184 | -11.68% | 0.001576 | 0.001579 | 0.001391 | 43,519,334.00 |
| 16 Jun 2024 | 0.001576 | 0.00000800 | 0.51% | 0.001568 | 0.00158 | 0.001521 | 36,401,703.00 |
| 15 Jun 2024 | 0.001568 | 0.000017 | 1.10% | 0.001551 | 0.001578 | 0.00152 | 34,153,016.00 |
| 14 Jun 2024 | 0.001551 | 0.00000600 | 0.39% | 0.001545 | 0.001567 | 0.001525 | 38,097,339.00 |
| 13 Jun 2024 | 0.001545 | -0.000056 | -3.50% | 0.001602 | 0.001615 | 0.001529 | 36,939,625.00 |
| 12 Jun 2024 | 0.001601 | -0.000018 | -1.11% | 0.001619 | 0.001638 | 0.001566 | 38,905,360.00 |
| 11 Jun 2024 | 0.001619 | -0.000068 | -4.03% | 0.001688 | 0.001696 | 0.001604 | 38,450,581.00 |
| 10 Jun 2024 | 0.001687 | -0.000019 | -1.11% | 0.001706 | 0.001769 | 0.001676 | 36,823,004.00 |
| 09 Jun 2024 | 0.001706 | 0.00000300 | 0.18% | 0.001702 | 0.001757 | 0.001687 | 35,970,898.00 |
| 08 Jun 2024 | 0.001703 | -0.000011 | -0.64% | 0.001702 | 0.001779 | 0.001679 | 35,429,296.00 |
| 07 Jun 2024 | 0.001713 | -0.000127 | -6.90% | 0.00184 | 0.001892 | 0.001676 | 31,832,780.00 |
| 06 Jun 2024 | 0.00184 | 0.000152 | 8.97% | 0.001691 | 0.00185 | 0.001643 | 35,806,448.00 |
| 05 Jun 2024 | 0.001689 | -0.000019 | -1.11% | 0.001708 | 0.001715 | 0.001612 | 36,072,495.00 |
| 04 Jun 2024 | 0.001708 | -0.000066 | -3.72% | 0.001777 | 0.001812 | 0.001691 | 33,764,710.00 |
| 03 Jun 2024 | 0.001774 | 0.000109 | 6.52% | 0.001674 | 0.002063 | 0.001674 | 28,590,024.00 |
| 02 Jun 2024 | 0.001665 | -0.000015 | -0.89% | 0.001681 | 0.001691 | 0.00161 | 34,550,041.00 |
| 01 Jun 2024 | 0.001681 | 0.00000030 | 0.02% | 0.001681 | 0.001714 | 0.001673 | 35,517,467.00 |
| 31 May 2024 | 0.001681 | -0.000011 | -0.65% | 0.001692 | 0.001824 | 0.001634 | 34,894,751.00 |
| 30 May 2024 | 0.001692 | -0.000062 | -3.54% | 0.001755 | 0.001775 | 0.00165 | 32,292,375.00 |
| 29 May 2024 | 0.001754 | -0.000062 | -3.42% | 0.001818 | 0.001837 | 0.001741 | 29,061,050.00 |
| 28 May 2024 | 0.001816 | -0.000013 | -0.71% | 0.001835 | 0.001883 | 0.001808 | 29,986,024.00 |
| 27 May 2024 | 0.001828 | -0.000082 | -4.29% | 0.001909 | 0.00192 | 0.001806 | 28,831,728.00 |
| 26 May 2024 | 0.001911 | -0.000098 | -4.88% | 0.002008 | 0.002061 | 0.00188 | 27,184,072.00 |
| 25 May 2024 | 0.002008 | 0.00000030 | 0.01% | 0.001996 | 0.002087 | 0.001904 | 25,218,203.00 |
| 24 May 2024 | 0.002008 | -0.000062 | -3.00% | 0.00208 | 0.002298 | 0.001911 | 24,313,453.00 |
| 23 May 2024 | 0.00207 | 0.000226 | 12.26% | 0.001844 | 0.002297 | 0.001803 | 28,311,966.00 |
| 22 May 2024 | 0.001844 | 0.000073 | 4.12% | 0.00177 | 0.0019 | 0.001763 | 29,987,757.00 |
| 21 May 2024 | 0.001771 | 0.00000400 | 0.23% | 0.001772 | 0.001834 | 0.001761 | 31,629,166.00 |
| 20 May 2024 | 0.001767 | 0.000021 | 1.20% | 0.001743 | 0.001779 | 0.001708 | 33,207,692.00 |
| 19 May 2024 | 0.001746 | -0.000064 | -3.54% | 0.001809 | 0.001845 | 0.001723 | 30,601,281.00 |
| 18 May 2024 | 0.00181 | 0.000039 | 2.20% | 0.001769 | 0.001813 | 0.001733 | 33,075,380.00 |
| 17 May 2024 | 0.001772 | -0.00000100 | -0.06% | 0.001771 | 0.001781 | 0.001764 | 34,001,712.00 |
| 16 May 2024 | 0.001773 | -0.000032 | -1.77% | 0.0018 | 0.001819 | 0.001764 | 32,377,248.00 |
| 15 May 2024 | 0.001806 | 0.000067 | 3.85% | 0.001739 | 0.001807 | 0.001723 | 38,152,134.00 |
| 14 May 2024 | 0.001739 | -0.000052 | -2.90% | 0.001791 | 0.001792 | 0.001721 | 41,823,303.00 |
| 13 May 2024 | 0.001791 | 0.00000060 | 0.03% | 0.00179 | 0.0018 | 0.00174 | 51,993,465.00 |
| 12 May 2024 | 0.00179 | 0.00005 | 2.87% | 0.00174 | 0.001827 | 0.001721 | 56,461,583.00 |
| 11 May 2024 | 0.00174 | 0.00000500 | 0.29% | 0.001734 | 0.001846 | 0.001721 | 56,323,209.00 |
| 10 May 2024 | 0.001734 | -0.000027 | -1.53% | 0.001762 | 0.001786 | 0.001722 | 57,003,593.00 |
| 09 May 2024 | 0.001761 | 0.000016 | 0.92% | 0.001745 | 0.001785 | 0.001722 | 56,580,556.00 |
| 08 May 2024 | 0.001745 | -0.00000400 | -0.23% | 0.001755 | 0.001827 | 0.001733 | 56,053,424.00 |
| 07 May 2024 | 0.001749 | -0.00000200 | -0.11% | 0.001751 | 0.001848 | 0.001737 | 55,631,491.00 |
| 06 May 2024 | 0.001752 | -0.000026 | -1.46% | 0.001778 | 0.00181 | 0.001708 | 55,635,286.00 |
| 05 May 2024 | 0.001777 | -0.000011 | -0.61% | 0.001789 | 0.001811 | 0.001713 | 54,526,602.00 |
| 04 May 2024 | 0.001789 | -0.000256 | -12.52% | 0.002044 | 0.002144 | 0.00176 | 44,286,857.00 |
| 03 May 2024 | 0.002045 | 0.000429 | 26.56% | 0.001608 | 0.002343 | 0.001606 | 48,772,583.00 |
| 02 May 2024 | 0.001616 | -0.000027 | -1.64% | 0.001643 | 0.001654 | 0.001539 | 39,878,890.00 |
| 01 May 2024 | 0.001643 | -0.000029 | -1.73% | 0.001712 | 0.001727 | 0.001554 | 38,861,579.00 |
| 30 Abr 2024 | 0.001672 | -0.000043 | -2.51% | 0.001714 | 0.001827 | 0.001656 | 38,191,621.00 |
| 29 Abr 2024 | 0.001716 | -0.00006 | -3.38% | 0.001737 | 0.001747 | 0.001669 | 38,072,945.00 |
| 28 Abr 2024 | 0.001776 | -0.00000100 | -0.06% | 0.001777 | 0.001833 | 0.001698 | 37,880,178.00 |
| 27 Abr 2024 | 0.001777 | 0.00008 | 4.71% | 0.001692 | 0.001807 | 0.001655 | 37,088,884.00 |
| 26 Abr 2024 | 0.001698 | -0.000075 | -4.23% | 0.001772 | 0.001909 | 0.00166 | 35,477,690.00 |
| 25 Abr 2024 | 0.001772 | -0.000063 | -3.43% | 0.00183 | 0.001849 | 0.001645 | 37,455,862.00 |
| 24 Abr 2024 | 0.001835 | -0.00000600 | -0.33% | 0.001841 | 0.001944 | 0.00182 | 35,416,053.00 |
| 23 Abr 2024 | 0.001841 | 0.000019 | 1.04% | 0.001818 | 0.001848 | 0.001798 | 36,458,964.00 |
| 22 Abr 2024 | 0.001822 | -0.00000300 | -0.16% | 0.001825 | 0.001855 | 0.001764 | 35,912,301.00 |
| 21 Abr 2024 | 0.001825 | -0.000063 | -3.34% | 0.001887 | 0.001906 | 0.001823 | 36,916,748.00 |
| 20 Abr 2024 | 0.001888 | -0.00000200 | -0.11% | 0.00189 | 0.001942 | 0.001861 | 36,056,951.00 |
| 19 Abr 2024 | 0.00189 | 0.000139 | 7.96% | 0.001732 | 0.001944 | 0.0017 | 38,805,924.00 |
| 18 Abr 2024 | 0.001751 | 0.000034 | 1.98% | 0.001716 | 0.001799 | 0.001641 | 38,647,753.00 |
| 17 Abr 2024 | 0.001717 | -0.000045 | -2.55% | 0.00176 | 0.001763 | 0.001715 | 38,924,818.00 |
| 16 Abr 2024 | 0.001761 | -0.000052 | -2.87% | 0.001812 | 0.001863 | 0.00175 | 35,894,907.00 |
| 15 Abr 2024 | 0.001813 | -0.000173 | -8.71% | 0.001983 | 0.001994 | 0.001793 | 33,691,248.00 |
| 14 Abr 2024 | 0.001986 | 0.000219 | 12.39% | 0.001767 | 0.002122 | 0.001767 | 34,552,378.00 |
| 13 Abr 2024 | 0.001767 | -0.000131 | -6.90% | 0.0019 | 0.001909 | 0.0017 | 37,507,121.00 |
| 12 Abr 2024 | 0.001899 | -0.000748 | -28.27% | 0.002632 | 0.002648 | 0.001831 | 26,671,788.00 |
| 11 Abr 2024 | 0.002646 | 0.000464 | 21.29% | 0.002181 | 0.002739 | 0.002175 | 29,814,736.00 |
| 10 Abr 2024 | 0.002182 | -0.0001 | -4.38% | 0.002236 | 0.002246 | 0.002168 | 30,327,126.00 |
| 09 Abr 2024 | 0.002281 | -0.000157 | -6.44% | 0.002439 | 0.002439 | 0.002178 | 28,606,696.00 |
| 08 Abr 2024 | 0.002438 | 0.000128 | 5.54% | 0.002311 | 0.002513 | 0.002299 | 26,217,025.00 |
| 07 Abr 2024 | 0.00231 | 0.000012 | 0.52% | 0.002298 | 0.002368 | 0.002203 | 26,361,869.00 |
| 06 Abr 2024 | 0.002298 | -0.000039 | -1.67% | 0.002337 | 0.002385 | 0.002292 | 27,195,673.00 |
| 05 Abr 2024 | 0.002337 | -0.000128 | -5.19% | 0.002466 | 0.002541 | 0.002311 | 25,860,679.00 |
| 04 Abr 2024 | 0.002466 | 0.000102 | 4.30% | 0.002364 | 0.002508 | 0.002357 | 28,530,891.00 |
| 03 Abr 2024 | 0.002364 | -0.000015 | -0.63% | 0.00238 | 0.002452 | 0.002309 | 29,105,531.00 |
| 02 Abr 2024 | 0.002379 | 0.00000100 | 0.04% | 0.002377 | 0.002428 | 0.002255 | 29,933,426.00 |
| 01 Abr 2024 | 0.002378 | -0.000117 | -4.69% | 0.002496 | 0.002496 | 0.00235 | 29,684,769.00 |
| 31 Mar 2024 | 0.002495 | -0.00001 | -0.40% | 0.002504 | 0.002565 | 0.002442 | 27,813,182.00 |
| 30 Mar 2024 | 0.002505 | -0.000075 | -2.91% | 0.002585 | 0.002661 | 0.002455 | 27,206,504.00 |
| 29 Mar 2024 | 0.00258 | 0.000081 | 3.24% | 0.002499 | 0.002728 | 0.002452 | 24,087,309.00 |
