Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00001249 | -0.00000014 | -1.11% | 0.00001266 | 0.00001270 | 0.00001228 | 27,657.00 |
| 12 May 2024 | 0.00001263 | -0.00000023 | -1.79% | 0.00001285 | 0.00001290 | 0.00001262 | 2,774.00 |
| 11 May 2024 | 0.00001286 | -0.00000014 | -1.08% | 0.00001300 | 0.00001309 | 0.00001278 | 1,619.00 |
| 10 May 2024 | 0.00001300 | 0.00000000 | 0.00% | 0.00001300 | 0.00001300 | 0.00001300 | 0.00 |
| 09 May 2024 | 0.00001300 | 0.00000027 | 2.12% | 0.00001300 | 0.00001317 | 0.00001291 | 1,510.00 |
| 08 May 2024 | 0.00001273 | 0.00000000 | 0.00% | 0.00001273 | 0.00001273 | 0.00001273 | 0.00 |
| 07 May 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001289 | 0.00001292 | 0.00001263 | 5,416.00 |
| 06 May 2024 | 0.00001292 | 0.00000015 | 1.17% | 0.00001282 | 0.00001331 | 0.00001282 | 9,593.00 |
| 05 May 2024 | 0.00001277 | 0.00000000 | 0.00% | 0.00001277 | 0.00001277 | 0.00001277 | 0.00 |
| 04 May 2024 | 0.00001277 | -0.00000041 | -3.11% | 0.00001313 | 0.00001319 | 0.00001277 | 2,545.00 |
| 03 May 2024 | 0.00001318 | -0.00000024 | -1.79% | 0.00001385 | 0.00001389 | 0.00001318 | 10,255.00 |
| 02 May 2024 | 0.00001342 | 0.00000000 | 0.00% | 0.00001342 | 0.00001342 | 0.00001342 | 0.00 |
| 01 May 2024 | 0.00001342 | 0.00000090 | 7.19% | 0.00001256 | 0.00001349 | 0.00001244 | 59,996.00 |
| 30 Abr 2024 | 0.00001252 | -0.00000008 | -0.63% | 0.00001257 | 0.00001295 | 0.00001221 | 12,129.00 |
| 29 Abr 2024 | 0.00001260 | -0.00000013 | -1.02% | 0.00001255 | 0.00001278 | 0.00001244 | 6,859.00 |
| 28 Abr 2024 | 0.00001273 | 0.00000000 | 0.00% | 0.00001273 | 0.00001273 | 0.00001273 | 0.00 |
| 27 Abr 2024 | 0.00001273 | -0.00000029 | -2.23% | 0.00001299 | 0.00001326 | 0.00001273 | 5,343.00 |
| 26 Abr 2024 | 0.00001302 | -0.00000009 | -0.69% | 0.00001305 | 0.00001326 | 0.00001253 | 15,872.00 |
| 25 Abr 2024 | 0.00001311 | 0.00000029 | 2.26% | 0.00001278 | 0.00001489 | 0.00001278 | 77,367.00 |
| 24 Abr 2024 | 0.00001282 | 0.00000019 | 1.50% | 0.00001257 | 0.00001318 | 0.00001251 | 5,002.00 |
| 23 Abr 2024 | 0.00001263 | -0.00000006 | -0.47% | 0.00001272 | 0.00001281 | 0.00001252 | 563.00 |
| 22 Abr 2024 | 0.00001269 | 0.00000019 | 1.52% | 0.00001252 | 0.00001299 | 0.00001248 | 22,927.00 |
| 21 Abr 2024 | 0.00001250 | -0.00000016 | -1.26% | 0.00001258 | 0.00001271 | 0.00001242 | 1,641.00 |
| 20 Abr 2024 | 0.00001266 | 0.00000046 | 3.77% | 0.00001218 | 0.00001283 | 0.00001218 | 1,587.00 |
| 19 Abr 2024 | 0.00001220 | 0.00000024 | 2.01% | 0.00001199 | 0.00001226 | 0.00001181 | 8,092.00 |
| 18 Abr 2024 | 0.00001196 | 0.00000001 | 0.08% | 0.00001190 | 0.00001203 | 0.00001165 | 1,669.00 |
| 17 Abr 2024 | 0.00001195 | 0.00000022 | 1.88% | 0.00001169 | 0.00003726 | 0.00001162 | 13,985.00 |
| 16 Abr 2024 | 0.00001173 | -0.00000016 | -1.35% | 0.00001189 | 0.00001194 | 0.00001162 | 12,321.00 |
| 15 Abr 2024 | 0.00001189 | 0.00000009 | 0.76% | 0.00001170 | 0.00001231 | 0.00001144 | 33,095.00 |
| 14 Abr 2024 | 0.00001180 | 0.00000037 | 3.24% | 0.00001142 | 0.00001196 | 0.00001113 | 204,683.00 |
| 13 Abr 2024 | 0.00001143 | -0.00000300 | -21.52% | 0.00001390 | 0.00001390 | 0.00001029 | 189,728.00 |
| 12 Abr 2024 | 0.00001394 | -0.00000200 | -12.57% | 0.00001587 | 0.00001614 | 0.00001260 | 217,447.00 |
| 11 Abr 2024 | 0.00001591 | 0.00000091 | 6.07% | 0.00001497 | 0.00001604 | 0.00001486 | 29,102.00 |
| 10 Abr 2024 | 0.00001500 | -0.00000045 | -2.91% | 0.00001543 | 0.00001559 | 0.00001489 | 65,368.00 |
| 09 Abr 2024 | 0.00001545 | 0.00000012 | 0.78% | 0.00001532 | 0.00001604 | 0.00001525 | 26,958.00 |
| 08 Abr 2024 | 0.00001533 | 0.00000048 | 3.23% | 0.00001488 | 0.00001584 | 0.00001455 | 45,917.00 |
| 07 Abr 2024 | 0.00001485 | 0.00000004 | 0.27% | 0.00001476 | 0.00001491 | 0.00001473 | 2,845.00 |
| 06 Abr 2024 | 0.00001481 | 0.00000022 | 1.51% | 0.00001461 | 0.00001487 | 0.00001460 | 6,713.00 |
| 05 Abr 2024 | 0.00001459 | 0.00000008 | 0.55% | 0.00001452 | 0.00001483 | 0.00001428 | 12,865.00 |
| 04 Abr 2024 | 0.00001451 | 0.00000004 | 0.28% | 0.00001445 | 0.00001489 | 0.00001437 | 7,359.00 |
| 03 Abr 2024 | 0.00001447 | -0.00000032 | -2.16% | 0.00001474 | 0.00001485 | 0.00001434 | 6,018.00 |
| 02 Abr 2024 | 0.00001479 | -0.00000011 | -0.74% | 0.00001492 | 0.00001492 | 0.00001459 | 36,360.00 |
| 01 Abr 2024 | 0.00001490 | -0.00000057 | -3.68% | 0.00001547 | 0.00001570 | 0.00001483 | 17,456.00 |
| 31 Mar 2024 | 0.00001547 | -0.00000034 | -2.15% | 0.00001541 | 0.00001560 | 0.00001538 | 7,287.00 |
| 30 Mar 2024 | 0.00001581 | 0.00000000 | 0.00% | 0.00001581 | 0.00001581 | 0.00001581 | 0.00 |
| 29 Mar 2024 | 0.00001581 | 0.00000030 | 1.93% | 0.00001544 | 0.00001616 | 0.00001544 | 52,799.00 |
| 28 Mar 2024 | 0.00001551 | 0.00000024 | 1.57% | 0.00001528 | 0.00001583 | 0.00001492 | 43,977.00 |
| 27 Mar 2024 | 0.00001527 | -0.00000026 | -1.67% | 0.00001550 | 0.00001567 | 0.00001500 | 96,830.00 |
| 26 Mar 2024 | 0.00001553 | 0.00000026 | 1.70% | 0.00001527 | 0.00001570 | 0.00001520 | 28,371.00 |
| 25 Mar 2024 | 0.00001527 | -0.00000038 | -2.43% | 0.00001563 | 0.00001583 | 0.00001511 | 10,463.00 |
| 24 Mar 2024 | 0.00001565 | -0.00000051 | -3.16% | 0.00001620 | 0.00001621 | 0.00001562 | 7,316.00 |
| 23 Mar 2024 | 0.00001616 | 0.00000081 | 5.28% | 0.00001531 | 0.00001629 | 0.00001530 | 1,552.00 |
| 22 Mar 2024 | 0.00001535 | 0.00000062 | 4.21% | 0.00001542 | 0.00001542 | 0.00001516 | 19,649.00 |
| 21 Mar 2024 | 0.00001473 | 0.00000000 | 0.00% | 0.00001473 | 0.00001473 | 0.00001473 | 0.00 |
| 20 Mar 2024 | 0.00001473 | 0.00000007 | 0.48% | 0.00001470 | 0.00001512 | 0.00001450 | 49,271.00 |
| 19 Mar 2024 | 0.00001466 | 0.00000009 | 0.62% | 0.00001447 | 0.00001486 | 0.00001400 | 33,970.00 |
| 18 Mar 2024 | 0.00001457 | -0.00000025 | -1.69% | 0.00001478 | 0.00001513 | 0.00001428 | 20,256.00 |
| 17 Mar 2024 | 0.00001482 | -0.00000027 | -1.79% | 0.00001514 | 0.00001514 | 0.00001453 | 21,085.00 |
| 16 Mar 2024 | 0.00001509 | -0.00000023 | -1.50% | 0.00001535 | 0.00001567 | 0.00001458 | 41,570.00 |
| 15 Mar 2024 | 0.00001532 | -0.00000087 | -5.37% | 0.00001598 | 0.00001601 | 0.00001517 | 197,543.00 |
| 14 Mar 2024 | 0.00001619 | 0.00000000 | 0.00% | 0.00001619 | 0.00001619 | 0.00001619 | 0.00 |
| 13 Mar 2024 | 0.00001619 | -0.00000036 | -2.18% | 0.00001659 | 0.00001680 | 0.00001595 | 19,037.00 |
| 12 Mar 2024 | 0.00001655 | -0.00000061 | -3.55% | 0.00001704 | 0.00001717 | 0.00001612 | 53,234.00 |
| 11 Mar 2024 | 0.00001716 | 0.00000058 | 3.50% | 0.00001656 | 0.00001753 | 0.00001621 | 295,506.00 |
| 10 Mar 2024 | 0.00001658 | -0.00000096 | -5.47% | 0.00001767 | 0.00001775 | 0.00001635 | 41,050.00 |
| 09 Mar 2024 | 0.00001754 | 0.00000001 | 0.06% | 0.00001747 | 0.00001801 | 0.00001734 | 19,903.00 |
| 08 Mar 2024 | 0.00001753 | -0.00000100 | -5.39% | 0.00001866 | 0.00001990 | 0.00001678 | 80,488.00 |
| 07 Mar 2024 | 0.00001857 | 0.00000200 | 12.38% | 0.00001622 | 0.00002000 | 0.00001600 | 497,391.00 |
| 06 Mar 2024 | 0.00001615 | 0.00000010 | 0.62% | 0.00001602 | 0.00001615 | 0.00001511 | 29,981.00 |
| 05 Mar 2024 | 0.00001605 | -0.00000027 | -1.65% | 0.00001613 | 0.00001747 | 0.00001526 | 116,423.00 |
| 04 Mar 2024 | 0.00001632 | -0.00000063 | -3.72% | 0.00001688 | 0.00001791 | 0.00001598 | 107,301.00 |
| 03 Mar 2024 | 0.00001695 | -0.00000100 | -5.53% | 0.00001778 | 0.00001778 | 0.00001583 | 74,734.00 |
| 02 Mar 2024 | 0.00001807 | 0.00000400 | 27.45% | 0.00001463 | 0.00001814 | 0.00001460 | 127,445.00 |
| 01 Mar 2024 | 0.00001457 | 0.00000053 | 3.77% | 0.00001404 | 0.00001457 | 0.00001398 | 32,742.00 |
| 29 Feb 2024 | 0.00001404 | 0.00000078 | 5.88% | 0.00001345 | 0.00001457 | 0.00001345 | 183,888.00 |
| 28 Feb 2024 | 0.00001326 | -0.00000100 | -6.83% | 0.00001459 | 0.00001479 | 0.00001300 | 221,135.00 |
| 27 Feb 2024 | 0.00001464 | -0.00000031 | -2.07% | 0.00001490 | 0.00001490 | 0.00001433 | 174,018.00 |
| 26 Feb 2024 | 0.00001495 | -0.00000050 | -3.24% | 0.00001541 | 0.00001552 | 0.00001476 | 78,862.00 |
| 25 Feb 2024 | 0.00001545 | -0.00000013 | -0.83% | 0.00001555 | 0.00001555 | 0.00001526 | 15,490.00 |
| 24 Feb 2024 | 0.00001558 | -0.00000018 | -1.14% | 0.00001573 | 0.00001612 | 0.00001546 | 57,439.00 |
| 23 Feb 2024 | 0.00001576 | 0.00000100 | 6.79% | 0.00001515 | 0.00001725 | 0.00001493 | 188,139.00 |
| 22 Feb 2024 | 0.00001473 | 0.00000000 | 0.00% | 0.00001473 | 0.00001473 | 0.00001473 | 0.00 |
| 21 Feb 2024 | 0.00001473 | -0.00000060 | -3.91% | 0.00001526 | 0.00001527 | 0.00001452 | 20,105.00 |
| 20 Feb 2024 | 0.00001533 | 0.00000002 | 0.13% | 0.00001527 | 0.00001552 | 0.00001468 | 67,667.00 |
| 19 Feb 2024 | 0.00001531 | 0.00000043 | 2.89% | 0.00001495 | 0.00001532 | 0.00001483 | 119,236.00 |
| 18 Feb 2024 | 0.00001488 | 0.00000018 | 1.22% | 0.00001488 | 0.00001513 | 0.00001483 | 82,753.00 |
| 17 Feb 2024 | 0.00001470 | 0.00000000 | 0.00% | 0.00001470 | 0.00001470 | 0.00001470 | 0.00 |
| 16 Feb 2024 | 0.00001470 | -0.00000016 | -1.08% | 0.00001486 | 0.00001500 | 0.00001451 | 34,511.00 |
| 15 Feb 2024 | 0.00001486 | 0.00000025 | 1.71% | 0.00001457 | 0.00001495 | 0.00001451 | 80,355.00 |
| 14 Feb 2024 | 0.00001461 | -0.00000022 | -1.48% | 0.00001482 | 51,578.00000000 | 0.00001446 | 29,169.00 |
