EOSETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000272 | 0.000275 | 0.000267 | 14,631.00 |
10 May 2024 | 0.000272 | 0.00000300 | 1.11% | 0.00027 | 0.000277 | 0.000269 | 35,121.00 |
09 May 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000267 | 0.000271 | 0.000265 | 23,461.00 |
08 May 2024 | 0.000268 | 0.00000400 | 1.51% | 0.000264 | 0.000271 | 0.000261 | 24,722.00 |
07 May 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000266 | 0.000268 | 0.00026 | 31,233.00 |
06 May 2024 | 0.000267 | 0.00000400 | 1.52% | 0.000262 | 0.000274 | 0.000261 | 27,487.00 |
05 May 2024 | 0.000262 | 0.00 | 0.00% | 0.000262 | 0.000265 | 0.000258 | 29,190.00 |
04 May 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000267 | 0.000267 | 0.000262 | 13,540.00 |
03 May 2024 | 0.000267 | -0.00000600 | -2.20% | 0.000274 | 0.000275 | 0.000267 | 27,260.00 |
02 May 2024 | 0.000273 | 0.00001 | 3.80% | 0.000263 | 0.000277 | 0.000261 | 92,838.00 |
01 May 2024 | 0.000263 | 0.000011 | 4.37% | 0.000253 | 0.000264 | 0.00025 | 58,892.00 |
30 Abr 2024 | 0.000252 | 0.00000100 | 0.40% | 0.000251 | 0.000261 | 0.000248 | 70,235.00 |
29 Abr 2024 | 0.00025 | 0.00000900 | 3.72% | 0.000242 | 0.000254 | 0.000241 | 18,680.00 |
28 Abr 2024 | 0.000242 | -0.00000600 | -2.42% | 0.000247 | 0.000249 | 0.000241 | 23,607.00 |
27 Abr 2024 | 0.000248 | -0.000017 | -6.41% | 0.000266 | 0.000268 | 0.000248 | 47,532.00 |
26 Abr 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000267 | 0.00027 | 0.000256 | 48,209.00 |
25 Abr 2024 | 0.000267 | 0.00000500 | 1.91% | 0.000262 | 0.000305 | 0.000261 | 1,356,182.00 |
24 Abr 2024 | 0.000262 | 0.00000300 | 1.15% | 0.00026 | 0.000268 | 0.000259 | 39,303.00 |
23 Abr 2024 | 0.00026 | -0.00000500 | -1.89% | 0.000265 | 0.000267 | 0.000257 | 30,189.00 |
22 Abr 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000259 | 0.000271 | 0.000258 | 32,226.00 |
21 Abr 2024 | 0.000258 | -0.00000300 | -1.15% | 0.00026 | 0.000262 | 0.000256 | 35,084.00 |
20 Abr 2024 | 0.000261 | 0.00000700 | 2.76% | 0.000254 | 0.000264 | 0.000254 | 22,838.00 |
19 Abr 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000248 | 0.000256 | 0.000246 | 26,807.00 |
18 Abr 2024 | 0.000248 | 0.00000200 | 0.82% | 0.000245 | 0.00025 | 0.000241 | 35,882.00 |
17 Abr 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000242 | 0.000248 | 0.00024 | 58,731.00 |
16 Abr 2024 | 0.000243 | -0.00000100 | -0.41% | 0.000242 | 0.000245 | 0.000238 | 84,172.00 |
15 Abr 2024 | 0.000244 | -0.00000200 | -0.82% | 0.000244 | 0.000252 | 0.000235 | 122,290.00 |
14 Abr 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000242 | 0.000252 | 0.000236 | 152,393.00 |
13 Abr 2024 | 0.000243 | -0.000046 | -15.92% | 0.000289 | 0.000289 | 0.000225 | 381,457.00 |
12 Abr 2024 | 0.000289 | -0.00003 | -9.39% | 0.000318 | 0.000325 | 0.000261 | 426,149.00 |
11 Abr 2024 | 0.000319 | 0.00002 | 6.69% | 0.000299 | 0.000323 | 0.000296 | 207,120.00 |
10 Abr 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000305 | 0.000307 | 0.000293 | 182,126.00 |
09 Abr 2024 | 0.000305 | 0.00000700 | 2.35% | 0.000297 | 0.000313 | 0.000294 | 601,112.00 |
08 Abr 2024 | 0.000297 | -0.00000070 | -0.23% | 0.000299 | 0.000314 | 0.00029 | 134,378.00 |
07 Abr 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000304 | 0.000306 | 0.000298 | 30,303.00 |
06 Abr 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000299 | 0.000304 | 0.000298 | 26,409.00 |
05 Abr 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000301 | 0.000295 | 54,851.00 |
04 Abr 2024 | 0.000299 | 0.000011 | 3.82% | 0.000289 | 0.000299 | 0.000288 | 51,911.00 |
03 Abr 2024 | 0.000288 | -0.00000800 | -2.71% | 0.000295 | 0.000297 | 0.000285 | 45,248.00 |
02 Abr 2024 | 0.000296 | -0.00000090 | -0.30% | 0.000296 | 0.000298 | 0.000289 | 56,189.00 |
01 Abr 2024 | 0.000297 | -0.00000600 | -1.99% | 0.000302 | 0.000309 | 0.000293 | 76,026.00 |
31 Mar 2024 | 0.000302 | -0.00000400 | -1.31% | 0.000306 | 0.000309 | 0.0003 | 23,117.00 |
30 Mar 2024 | 0.000306 | -0.00000900 | -2.86% | 0.000314 | 0.000314 | 0.000305 | 54,903.00 |
29 Mar 2024 | 0.000315 | 0.00000700 | 2.27% | 0.000308 | 0.00032 | 0.000305 | 147,127.00 |
28 Mar 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000303 | 0.000314 | 0.000295 | 74,959.00 |
27 Mar 2024 | 0.000303 | -0.00000040 | -0.13% | 0.000303 | 0.000306 | 0.000295 | 50,229.00 |
26 Mar 2024 | 0.000303 | 0.00000600 | 2.02% | 0.000297 | 0.000306 | 0.000297 | 46,612.00 |
25 Mar 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000305 | 0.000308 | 0.000293 | 44,415.00 |
24 Mar 2024 | 0.000304 | -0.00000700 | -2.25% | 0.000311 | 0.000314 | 0.000303 | 74,089.00 |
23 Mar 2024 | 0.000311 | 0.000018 | 6.13% | 0.000293 | 0.000313 | 0.000293 | 130,224.00 |
22 Mar 2024 | 0.000294 | 0.00000400 | 1.38% | 0.000289 | 0.000295 | 0.000286 | 44,740.00 |
21 Mar 2024 | 0.00029 | 0.00000500 | 1.76% | 0.000285 | 0.000295 | 0.000281 | 137,528.00 |
20 Mar 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000288 | 0.000297 | 0.000282 | 75,512.00 |
19 Mar 2024 | 0.000288 | 0.00000800 | 2.86% | 0.00028 | 0.000288 | 0.000268 | 57,674.00 |
18 Mar 2024 | 0.00028 | 0.00000200 | 0.72% | 0.000277 | 0.000287 | 0.000273 | 44,802.00 |
17 Mar 2024 | 0.000278 | -0.00000200 | -0.72% | 0.000279 | 0.000281 | 0.000275 | 41,860.00 |
16 Mar 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000286 | 0.000291 | 0.000272 | 85,899.00 |
15 Mar 2024 | 0.000285 | -0.000011 | -3.72% | 0.000293 | 0.000295 | 0.000281 | 30,461.00 |
14 Mar 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.000296 | 0.000296 | 0.00 |
13 Mar 2024 | 0.000296 | -0.00000200 | -0.67% | 0.000297 | 0.0003 | 0.000292 | 22,141.00 |
12 Mar 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000303 | 0.000304 | 0.000289 | 63,591.00 |
11 Mar 2024 | 0.000304 | 0.00001 | 3.40% | 0.000295 | 0.000315 | 0.00029 | 229,236.00 |
10 Mar 2024 | 0.000295 | -0.000013 | -4.23% | 0.000307 | 0.000311 | 0.000289 | 39,563.00 |
09 Mar 2024 | 0.000307 | -0.00000080 | -0.26% | 0.000307 | 0.000316 | 0.000301 | 51,490.00 |
08 Mar 2024 | 0.000308 | -0.000016 | -4.94% | 0.000321 | 0.000344 | 0.000298 | 107,375.00 |
07 Mar 2024 | 0.000324 | 0.000044 | 15.71% | 0.000279 | 0.000352 | 0.000278 | 425,089.00 |
06 Mar 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000288 | 0.000264 | 98,897.00 |
05 Mar 2024 | 0.000288 | -0.000016 | -5.27% | 0.000303 | 0.000324 | 0.000288 | 256,837.00 |
04 Mar 2024 | 0.000304 | -0.00000200 | -0.65% | 0.000307 | 0.000333 | 0.000301 | 120,579.00 |
03 Mar 2024 | 0.000306 | -0.00002 | -6.13% | 0.000321 | 0.000321 | 0.000302 | 78,390.00 |
02 Mar 2024 | 0.000326 | 0.00006 | 22.55% | 0.000265 | 0.000331 | 0.000265 | 242,694.00 |
01 Mar 2024 | 0.000266 | 0.00000900 | 3.50% | 0.000257 | 0.000266 | 0.000255 | 35,132.00 |
29 Feb 2024 | 0.000257 | 0.000011 | 4.47% | 0.000246 | 0.000262 | 0.000242 | 137,383.00 |
28 Feb 2024 | 0.000246 | -0.000012 | -4.66% | 0.000257 | 0.00026 | 0.00024 | 109,273.00 |
27 Feb 2024 | 0.000257 | 0.00000090 | 0.35% | 0.000256 | 0.000261 | 0.00025 | 300,269.00 |
26 Feb 2024 | 0.000257 | 0.00000060 | 0.23% | 0.000256 | 0.000259 | 0.000253 | 40,610.00 |
25 Feb 2024 | 0.000256 | -0.000012 | -4.47% | 0.000268 | 0.000268 | 0.000256 | 43,905.00 |
24 Feb 2024 | 0.000268 | -0.00000300 | -1.10% | 0.000273 | 0.000279 | 0.000267 | 23,073.00 |
23 Feb 2024 | 0.000272 | 0.000011 | 4.21% | 0.000261 | 0.0003 | 0.000259 | 142,921.00 |
22 Feb 2024 | 0.000261 | 0.00000500 | 1.95% | 0.000258 | 0.000262 | 0.000256 | 43,184.00 |
21 Feb 2024 | 0.000256 | -0.00000900 | -3.39% | 0.000264 | 0.000265 | 0.000255 | 44,970.00 |
20 Feb 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000268 | 0.000277 | 0.000262 | 56,457.00 |
19 Feb 2024 | 0.000269 | -0.00000200 | -0.74% | 0.000271 | 0.000272 | 0.000264 | 39,560.00 |
18 Feb 2024 | 0.00027 | -0.00000500 | -1.81% | 0.000276 | 0.000279 | 0.000269 | 25,393.00 |
17 Feb 2024 | 0.000276 | 0.00000300 | 1.10% | 0.000273 | 0.000277 | 0.000272 | 7,819.00 |
16 Feb 2024 | 0.000273 | -0.00000100 | -0.37% | 0.000272 | 0.000276 | 0.000269 | 30,432.00 |
15 Feb 2024 | 0.000274 | 0.00000200 | 0.74% | 0.000272 | 0.00028 | 0.000269 | 83,826.00 |
14 Feb 2024 | 0.000272 | -0.00000700 | -2.51% | 0.000279 | 0.000281 | 0.000272 | 39,176.00 |
13 Feb 2024 | 0.000279 | -0.00000400 | -1.41% | 0.000284 | 0.000285 | 0.000277 | 34,311.00 |
12 Feb 2024 | 0.000283 | -0.00000900 | -3.08% | 0.000292 | 0.000293 | 0.000283 | 37,486.00 |
11 Feb 2024 | 0.000292 | -0.00000200 | -0.68% | 0.000293 | 0.000297 | 0.000292 | 15,736.00 |
10 Feb 2024 | 0.000294 | -0.00000600 | -2.00% | 0.000297 | 0.000298 | 0.000292 | 23,575.00 |