Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EOSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.819 | 0.00 | 0.00% | 0.819 | 0.819 | 0.819 | 0.00 |
| 04 May 2024 | 0.819 | -0.01185 | -1.43% | 0.82652 | 0.83289 | 0.81566 | 32,759.00 |
| 03 May 2024 | 0.83085 | 0.04794 | 6.12% | 0.8182 | 0.84105 | 0.80297 | 120,422.00 |
| 02 May 2024 | 0.78291 | 0.00 | 0.00% | 0.78291 | 0.78291 | 0.78291 | 0.00 |
| 01 May 2024 | 0.78291 | 0.02141 | 2.81% | 0.76546 | 0.78678 | 0.7132 | 520,652.00 |
| 30 Abr 2024 | 0.7615 | -0.04539 | -5.63% | 0.80528 | 0.82669 | 0.74309 | 325,801.00 |
| 29 Abr 2024 | 0.80689 | -0.00077 | -0.10% | 0.79248 | 0.808 | 0.7744 | 340,508.00 |
| 28 Abr 2024 | 0.80766 | 0.00 | 0.00% | 0.80766 | 0.80766 | 0.80766 | 0.00 |
| 27 Abr 2024 | 0.80766 | -0.02469 | -2.97% | 0.83417 | 0.83958 | 0.80086 | 88,857.00 |
| 26 Abr 2024 | 0.83235 | -0.01166 | -1.38% | 0.84199 | 0.84899 | 0.79959 | 452,475.00 |
| 25 Abr 2024 | 0.84401 | 0.01909 | 2.31% | 0.82538 | 0.96401 | 0.82104 | 611,970.00 |
| 24 Abr 2024 | 0.82492 | -0.01325 | -1.58% | 0.83962 | 0.87839 | 0.81412 | 212,655.00 |
| 23 Abr 2024 | 0.83817 | -0.01156 | -1.36% | 0.84875 | 0.85826 | 0.83344 | 490,308.00 |
| 22 Abr 2024 | 0.84973 | 0.03742 | 4.61% | 0.8141 | 0.86594 | 0.80959 | 502,416.00 |
| 21 Abr 2024 | 0.81231 | -0.01178 | -1.43% | 0.81936 | 0.83121 | 0.79912 | 173,544.00 |
| 20 Abr 2024 | 0.82409 | 0.04779 | 6.16% | 0.77907 | 0.83217 | 0.77344 | 103,595.00 |
| 19 Abr 2024 | 0.7763 | 0.01604 | 2.11% | 0.75829 | 0.79231 | 0.7071 | 195,128.00 |
| 18 Abr 2024 | 0.76026 | 0.02791 | 3.81% | 0.73343 | 0.7665 | 0.71641 | 141,553.00 |
| 17 Abr 2024 | 0.73235 | -0.01735 | -2.31% | 0.74601 | 0.75849 | 0.00000179 | 344,680.00 |
| 16 Abr 2024 | 0.7497 | -0.00684 | -0.90% | 0.75059 | 0.76279 | 0.71862 | 326,194.00 |
| 15 Abr 2024 | 0.75654 | -0.01758 | -2.27% | 0.76802 | 0.81847 | 0.71816 | 1,157,808.00 |
| 14 Abr 2024 | 0.77412 | 0.04336 | 5.93% | 0.72991 | 0.78113 | 0.70227 | 491,334.00 |
| 13 Abr 2024 | 0.73076 | -0.20734 | -22.10% | 0.93529 | 0.93564 | 0.651 | 746,525.00 |
| 12 Abr 2024 | 0.9381 | -0.1791 | -16.03% | 1.11 | 1.15 | 0.82724 | 764,026.00 |
| 11 Abr 2024 | 1.12 | 0.060 | 5.40% | 1.06 | 1.13 | 1.05 | 325,557.00 |
| 10 Abr 2024 | 1.06 | -0.010 | -0.85% | 1.07 | 1.08 | 1.01 | 91,559.00 |
| 09 Abr 2024 | 1.07 | -0.030 | -2.76% | 1.10 | 1.13 | 1.06 | 373,189.00 |
| 08 Abr 2024 | 1.10 | 0.070 | 6.80% | 1.03 | 1.14 | 1.01 | 382,739.00 |
| 07 Abr 2024 | 1.03 | 0.010 | 0.72% | 1.02 | 1.04 | 1.02 | 264,880.00 |
| 06 Abr 2024 | 1.02 | 0.030 | 3.22% | 0.98769 | 1.02 | 0.98769 | 145,001.00 |
| 05 Abr 2024 | 0.99011 | -0.00363 | -0.37% | 0.99252 | 1.00 | 0.950 | 63,931.00 |
| 04 Abr 2024 | 0.99374 | 0.993731 | 11,422,198.85% | 0.95194 | 1.00 | 0.93881 | 186,779.00 |
| 03 Abr 2024 | 0.00000870 | -0.966941 | -100.00% | 0.97009 | 0.98769 | 0.00000870 | 168,316.00 |
| 02 Abr 2024 | 0.96695 | -0.07295 | -7.02% | 1.04 | 1.04 | 0.95379 | 115,023.00 |
| 01 Abr 2024 | 1.04 | -0.060 | -5.81% | 1.10 | 1.12 | 1.02 | 136,312.00 |
| 31 Mar 2024 | 1.10 | 0.00 | -0.13% | 1.07 | 1.11 | 1.07 | 68,439.00 |
| 30 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| 29 Mar 2024 | 1.11 | 0.010 | 0.57% | 1.10 | 1.14 | 1.08 | 183,072.00 |
| 28 Mar 2024 | 1.10 | 0.040 | 3.70% | 1.06 | 1.12 | 1.04 | 396,002.00 |
| 27 Mar 2024 | 1.06 | -0.030 | -2.65% | 1.09 | 1.10 | 1.03 | 343,276.00 |
| 26 Mar 2024 | 1.09 | 0.020 | 2.07% | 1.07 | 1.10 | 1.06 | 673,771.00 |
| 25 Mar 2024 | 1.07 | 0.010 | 1.40% | 1.05 | 1.08 | 1.04 | 109,891.00 |
| 24 Mar 2024 | 1.05 | 0.010 | 1.42% | 1.04 | 1.05 | 1.02 | 105,487.00 |
| 23 Mar 2024 | 1.04 | 0.060 | 6.02% | 1.04 | 1.06 | 1.04 | 19,055.00 |
| 22 Mar 2024 | 0.9784 | -0.0224 | -2.24% | 1.01 | 1.02 | 0.94855 | 193,341.00 |
| 21 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 20 Mar 2024 | 1.00 | 0.090 | 9.96% | 0.910 | 1.01 | 0.88223 | 218,560.00 |
| 19 Mar 2024 | 0.91019 | -0.07632 | -7.74% | 0.98301 | 0.99055 | 0.88136 | 967,661.00 |
| 18 Mar 2024 | 0.98651 | -0.02959 | -2.91% | 1.01 | 1.04 | 0.9517 | 271,605.00 |
| 17 Mar 2024 | 1.02 | 0.030 | 2.96% | 0.99268 | 1.02 | 0.93608 | 159,093.00 |
| 16 Mar 2024 | 0.9869 | -0.0818 | -7.65% | 1.07 | 1.09 | 0.9603 | 379,978.00 |
| 15 Mar 2024 | 1.07 | -0.110 | -9.65% | 1.14 | 1.15 | 0.99687 | 290,097.00 |
| 14 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 13 Mar 2024 | 1.18 | 0.00 | 0.09% | 1.18 | 1.22 | 1.15 | 226,809.00 |
| 12 Mar 2024 | 1.18 | -0.050 | -3.97% | 1.23 | 1.24 | 1.10 | 454,517.00 |
| 11 Mar 2024 | 1.23 | 0.090 | 7.58% | 1.14 | 1.27 | 1.10 | 1,887,301.00 |
| 10 Mar 2024 | 1.14 | -0.050 | -4.58% | 1.19 | 1.22 | 1.12 | 382,723.00 |
| 09 Mar 2024 | 1.20 | 0.00 | 0.30% | 1.19 | 1.23 | 1.18 | 154,942.00 |
| 08 Mar 2024 | 1.20 | -0.050 | -4.23% | 1.25 | 1.33 | 1.13 | 437,054.00 |
| 07 Mar 2024 | 1.25 | 0.180 | 16.67% | 1.07 | 1.36 | 1.06 | 2,223,663.00 |
| 06 Mar 2024 | 1.07 | 0.040 | 3.83% | 1.03 | 1.07 | 0.97335 | 744,857.00 |
| 05 Mar 2024 | 1.03 | -0.070 | -6.34% | 1.10 | 1.16 | 0.90406 | 638,113.00 |
| 04 Mar 2024 | 1.10 | 0.030 | 2.86% | 1.06 | 1.15 | 1.05 | 275,706.00 |
| 03 Mar 2024 | 1.07 | -0.050 | -4.45% | 1.10 | 1.10 | 0.9702 | 222,290.00 |
| 02 Mar 2024 | 1.12 | 0.210 | 22.79% | 0.90935 | 1.13 | 0.9081 | 397,220.00 |
| 01 Mar 2024 | 0.91143 | 0.04875 | 5.65% | 0.85846 | 0.91143 | 0.85841 | 101,476.00 |
| 29 Feb 2024 | 0.86268 | 0.03391 | 4.09% | 0.83106 | 0.89346 | 0.82866 | 534,908.00 |
| 28 Feb 2024 | 0.82877 | -0.00482 | -0.58% | 0.8325 | 0.86868 | 0.7739 | 1,170,555.00 |
| 27 Feb 2024 | 0.83359 | 0.02177 | 2.68% | 0.81318 | 0.83646 | 0.80705 | 1,242,728.00 |
| 26 Feb 2024 | 0.81182 | 0.01333 | 1.67% | 0.79761 | 0.81318 | 0.77513 | 827,969.00 |
| 25 Feb 2024 | 0.79849 | -0.00571 | -0.71% | 0.80259 | 0.80369 | 0.78745 | 127,021.00 |
| 24 Feb 2024 | 0.8042 | 0.00205 | 0.26% | 0.79775 | 0.8244 | 0.78057 | 134,916.00 |
| 23 Feb 2024 | 0.80215 | 0.03885 | 5.09% | 0.77777 | 0.8797 | 0.76193 | 796,086.00 |
| 22 Feb 2024 | 0.7633 | 0.00 | 0.00% | 0.7633 | 0.7633 | 0.7633 | 0.00 |
| 21 Feb 2024 | 0.7633 | -0.0367 | -4.59% | 0.7956 | 0.79562 | 0.737 | 147,644.00 |
| 20 Feb 2024 | 0.800 | 0.00835 | 1.05% | 0.79141 | 0.80582 | 0.75201 | 296,009.00 |
| 19 Feb 2024 | 0.79165 | 0.01526 | 1.97% | 0.77755 | 0.79187 | 0.7746 | 359,378.00 |
| 18 Feb 2024 | 0.77639 | 0.00949 | 1.24% | 0.7679 | 0.78485 | 0.76262 | 149,426.00 |
| 17 Feb 2024 | 0.7669 | 0.00 | 0.00% | 0.7669 | 0.7669 | 0.7669 | 0.00 |
| 16 Feb 2024 | 0.7669 | -0.00549 | -0.71% | 0.7719 | 0.78256 | 0.74862 | 282,895.00 |
| 15 Feb 2024 | 0.77239 | 0.769936 | 31,373.45% | 0.7563 | 0.78024 | 0.75556 | 379,841.00 |
| 14 Feb 2024 | 0.002454 | -0.735666 | -99.67% | 0.7373 | 0.76077 | 0.002454 | 170,765.00 |
| 13 Feb 2024 | 0.73812 | -0.01554 | -2.06% | 0.75694 | 0.7574 | 0.725 | 328,049.00 |
| 12 Feb 2024 | 0.75366 | 0.01884 | 2.56% | 0.73579 | 0.75931 | 0.71868 | 197,073.00 |
| 11 Feb 2024 | 0.73482 | -0.00101 | -0.14% | 0.73476 | 0.74841 | 0.73042 | 112,690.00 |
| 10 Feb 2024 | 0.73583 | -0.00574 | -0.77% | 0.7427 | 0.74364 | 0.72585 | 53,526.00 |
| 09 Feb 2024 | 0.74157 | 0.02246 | 3.12% | 0.72019 | 0.75233 | 0.72019 | 591,856.00 |
| 08 Feb 2024 | 0.71911 | 0.00 | 0.00% | 0.71911 | 0.71911 | 0.71911 | 0.00 |
| 07 Feb 2024 | 0.71911 | 0.00681 | 0.96% | 0.7131 | 0.72377 | 0.7038 | 127,928.00 |
| 06 Feb 2024 | 0.7123 | 0.00288 | 0.41% | 0.71168 | 0.72302 | 0.71144 | 182,547.00 |
