Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EOSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.000274 | 0.00001 | 3.79% | 0.000264 | 0.000278 | 0.000251 | 693,861.00 |
| 15 May 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000265 | 0.0003 | 0.000257 | 631,501.00 |
| 14 May 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000247 | 0.000299 | 0.000241 | 710,998.00 |
| 13 May 2024 | 0.000266 | 0.00000200 | 0.76% | 0.000274 | 0.000299 | 0.000242 | 580,556.00 |
| 12 May 2024 | 0.000264 | -0.00000400 | -1.49% | 0.000291 | 0.000299 | 0.000242 | 535,446.00 |
| 11 May 2024 | 0.000269 | -0.00000500 | -1.83% | 0.000272 | 0.000299 | 0.000241 | 580,101.00 |
| 10 May 2024 | 0.000274 | 0.00000400 | 1.48% | 0.000246 | 0.000299 | 0.000241 | 653,683.00 |
| 09 May 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000268 | 0.000323 | 0.000241 | 552,815.00 |
| 08 May 2024 | 0.000268 | 0.00000500 | 1.90% | 0.000264 | 0.000298 | 0.000242 | 603,541.00 |
| 07 May 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000266 | 0.000299 | 0.000241 | 624,713.00 |
| 06 May 2024 | 0.000266 | -0.000021 | -7.31% | 0.000261 | 0.000299 | 0.000241 | 771,415.00 |
| 05 May 2024 | 0.000287 | 0.000041 | 16.66% | 0.000246 | 0.000317 | 0.000241 | 716,836.00 |
| 04 May 2024 | 0.000246 | -0.000021 | -7.86% | 0.000267 | 0.000271 | 0.000241 | 509,506.00 |
| 03 May 2024 | 0.000267 | -0.00000700 | -2.55% | 0.000273 | 0.000282 | 0.000241 | 633,676.00 |
| 02 May 2024 | 0.000274 | 0.000011 | 4.17% | 0.000262 | 0.000277 | 0.000247 | 827,332.00 |
| 01 May 2024 | 0.000264 | 0.00000300 | 1.15% | 0.000252 | 0.000268 | 0.00024 | 944,082.00 |
| 30 Abr 2024 | 0.000261 | 0.000011 | 4.40% | 0.00025 | 0.000269 | 0.000228 | 1,194,993.00 |
| 29 Abr 2024 | 0.00025 | 0.00000800 | 3.31% | 0.000246 | 0.000268 | 0.00024 | 1,282,136.00 |
| 28 Abr 2024 | 0.000242 | -0.00000700 | -2.81% | 0.000248 | 0.000268 | 0.000241 | 1,036,927.00 |
| 27 Abr 2024 | 0.000249 | -0.000016 | -6.03% | 0.000265 | 0.000269 | 0.00024 | 1,051,396.00 |
| 26 Abr 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000269 | 0.000282 | 0.000251 | 1,086,409.00 |
| 25 Abr 2024 | 0.000267 | 0.00000400 | 1.52% | 0.000262 | 0.000305 | 0.000261 | 2,571,821.00 |
| 24 Abr 2024 | 0.000263 | 0.00000300 | 1.15% | 0.00026 | 0.000273 | 0.000241 | 1,125,434.00 |
| 23 Abr 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000265 | 0.00027 | 0.00024 | 990,563.00 |
| 22 Abr 2024 | 0.000267 | 0.00000900 | 3.49% | 0.00026 | 0.000277 | 0.000245 | 941,206.00 |
| 21 Abr 2024 | 0.000258 | -0.00000300 | -1.15% | 0.000261 | 0.000269 | 0.000241 | 962,544.00 |
| 20 Abr 2024 | 0.000261 | 0.00000700 | 2.75% | 0.000254 | 0.000275 | 0.00024 | 939,985.00 |
| 19 Abr 2024 | 0.000254 | 0.00000700 | 2.83% | 0.000248 | 0.000259 | 0.00024 | 995,700.00 |
| 18 Abr 2024 | 0.000247 | 0.00000200 | 0.82% | 0.000245 | 0.000254 | 0.00024 | 1,172,296.00 |
| 17 Abr 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000254 | 0.000254 | 0.000226 | 1,098,634.00 |
| 16 Abr 2024 | 0.000243 | -0.00000100 | -0.41% | 0.000243 | 0.000287 | 0.000236 | 1,016,551.00 |
| 15 Abr 2024 | 0.000244 | -0.00000200 | -0.81% | 0.000244 | 0.000287 | 0.000229 | 1,094,914.00 |
| 14 Abr 2024 | 0.000246 | 0.00000300 | 1.23% | 0.000243 | 0.000299 | 0.000229 | 1,256,175.00 |
| 13 Abr 2024 | 0.000243 | -0.000047 | -16.17% | 0.00029 | 0.000316 | 0.000225 | 1,643,456.00 |
| 12 Abr 2024 | 0.000291 | -0.000028 | -8.79% | 0.000319 | 0.000326 | 0.000261 | 1,625,741.00 |
| 11 Abr 2024 | 0.000319 | 0.000021 | 7.05% | 0.000299 | 0.000323 | 0.000294 | 1,078,942.00 |
| 10 Abr 2024 | 0.000298 | -0.00000700 | -2.29% | 0.000305 | 0.000312 | 0.000293 | 1,151,934.00 |
| 09 Abr 2024 | 0.000305 | 0.00000800 | 2.69% | 0.000297 | 0.000317 | 0.000271 | 1,540,398.00 |
| 08 Abr 2024 | 0.000297 | -0.00000040 | -0.13% | 0.000298 | 0.000317 | 0.00028 | 1,428,627.00 |
| 07 Abr 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000304 | 0.000317 | 0.00028 | 895,672.00 |
| 06 Abr 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000299 | 0.000317 | 0.00028 | 920,103.00 |
| 05 Abr 2024 | 0.000299 | 0.00000400 | 1.36% | 0.000299 | 0.000316 | 0.000271 | 975,158.00 |
| 04 Abr 2024 | 0.000295 | 0.00000600 | 2.08% | 0.000288 | 0.000315 | 0.000261 | 1,035,269.00 |
| 03 Abr 2024 | 0.000289 | -0.00000700 | -2.37% | 0.000296 | 0.000317 | 0.000261 | 985,694.00 |
| 02 Abr 2024 | 0.000296 | -0.00000040 | -0.13% | 0.000297 | 0.000317 | 0.000261 | 938,749.00 |
| 01 Abr 2024 | 0.000296 | -0.00000600 | -1.98% | 0.000302 | 0.000316 | 0.00026 | 844,262.00 |
| 31 Mar 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000284 | 0.000317 | 0.000261 | 892,424.00 |
| 30 Mar 2024 | 0.000307 | -0.00000800 | -2.54% | 0.000314 | 0.000319 | 0.000263 | 934,138.00 |
| 29 Mar 2024 | 0.000315 | 0.00000400 | 1.29% | 0.000309 | 0.00032 | 0.000297 | 1,069,109.00 |
| 28 Mar 2024 | 0.00031 | 0.00000800 | 2.64% | 0.000303 | 0.000314 | 0.000295 | 1,053,523.00 |
| 27 Mar 2024 | 0.000303 | -0.00000020 | -0.07% | 0.000314 | 0.000315 | 0.000261 | 842,847.00 |
| 26 Mar 2024 | 0.000303 | 0.00000500 | 1.68% | 0.000298 | 0.000317 | 0.00026 | 910,836.00 |
| 25 Mar 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000268 | 0.000308 | 0.000263 | 1,402,797.00 |
| 24 Mar 2024 | 0.000304 | -0.00000800 | -2.57% | 0.000311 | 0.000314 | 0.000261 | 958,216.00 |
| 23 Mar 2024 | 0.000311 | 0.000018 | 6.13% | 0.000268 | 0.000313 | 0.000262 | 1,109,524.00 |
| 22 Mar 2024 | 0.000294 | 0.00000400 | 1.38% | 0.00029 | 0.0003 | 0.000261 | 958,220.00 |
| 21 Mar 2024 | 0.00029 | 0.00000600 | 2.11% | 0.000285 | 0.000301 | 0.000262 | 1,104,591.00 |
| 20 Mar 2024 | 0.000284 | -0.00000200 | -0.70% | 0.000288 | 0.0003 | 0.000262 | 1,021,605.00 |
| 19 Mar 2024 | 0.000286 | 0.00000600 | 2.14% | 0.00028 | 0.000299 | 0.000262 | 613,454.00 |
| 18 Mar 2024 | 0.00028 | 0.00000033 | 0.12% | 0.000279 | 0.00031 | 0.000261 | 1,466,462.00 |
| 17 Mar 2024 | 0.000279 | 0.00000200 | 0.72% | 0.00028 | 0.00031 | 0.000263 | 915,591.00 |
| 16 Mar 2024 | 0.000277 | -0.00000900 | -3.15% | 0.000285 | 0.000316 | 0.00026 | 1,051,315.00 |
| 15 Mar 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000293 | 0.000316 | 0.000261 | 1,376,170.00 |
| 14 Mar 2024 | 0.000294 | 0.00000700 | 2.44% | 0.000295 | 0.000317 | 0.000261 | 934,020.00 |
| 13 Mar 2024 | 0.000287 | -0.00001 | -3.36% | 0.000297 | 0.000317 | 0.00026 | 845,474.00 |
| 12 Mar 2024 | 0.000297 | -0.00000700 | -2.30% | 0.000303 | 0.000317 | 0.000261 | 1,008,848.00 |
| 11 Mar 2024 | 0.000304 | 0.00000900 | 3.05% | 0.000295 | 0.000317 | 0.000282 | 1,891,287.00 |
| 10 Mar 2024 | 0.000295 | -0.000011 | -3.59% | 0.000307 | 0.000317 | 0.000282 | 946,614.00 |
| 09 Mar 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000282 | 0.000317 | 0.000282 | 826,439.00 |
| 08 Mar 2024 | 0.000308 | -0.000015 | -4.65% | 0.000292 | 0.000345 | 0.000282 | 959,652.00 |
| 07 Mar 2024 | 0.000323 | 0.000043 | 15.37% | 0.000278 | 0.000353 | 0.000265 | 1,619,346.00 |
| 06 Mar 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000289 | 0.000309 | 0.000262 | 820,815.00 |
| 05 Mar 2024 | 0.000288 | -0.000016 | -5.26% | 0.000304 | 0.000324 | 0.000282 | 1,497,686.00 |
| 04 Mar 2024 | 0.000304 | 0.000017 | 5.92% | 0.000307 | 0.000333 | 0.00028 | 1,893,469.00 |
| 03 Mar 2024 | 0.000287 | -0.000037 | -11.40% | 0.000328 | 0.000329 | 0.00028 | 981,207.00 |
| 02 Mar 2024 | 0.000325 | 0.000059 | 22.24% | 0.000266 | 0.000325 | 0.000259 | 1,466,263.00 |
| 01 Mar 2024 | 0.000265 | 0.00001 | 3.91% | 0.000261 | 0.00027 | 0.000255 | 901,123.00 |
| 29 Feb 2024 | 0.000256 | 0.00000900 | 3.65% | 0.000246 | 0.000277 | 0.000241 | 1,203,008.00 |
| 28 Feb 2024 | 0.000246 | -0.000011 | -4.27% | 0.000258 | 0.000278 | 0.000236 | 1,161,699.00 |
| 27 Feb 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000278 | 0.00025 | 1,356,459.00 |
| 26 Feb 2024 | 0.000257 | -0.00000030 | -0.12% | 0.000262 | 0.000278 | 0.000252 | 934,826.00 |
| 25 Feb 2024 | 0.000257 | -0.000012 | -4.46% | 0.000278 | 0.000278 | 0.000256 | 983,248.00 |
| 24 Feb 2024 | 0.000269 | -0.00000500 | -1.82% | 0.000272 | 0.000297 | 0.000263 | 920,449.00 |
| 23 Feb 2024 | 0.000274 | -0.00000200 | -0.72% | 0.000261 | 0.0003 | 0.000258 | 1,203,559.00 |
| 22 Feb 2024 | 0.000277 | 0.00002 | 7.81% | 0.000256 | 0.000278 | 0.000256 | 959,957.00 |
| 21 Feb 2024 | 0.000256 | -0.00000800 | -3.02% | 0.000265 | 0.000278 | 0.000255 | 971,386.00 |
| 20 Feb 2024 | 0.000265 | -0.00000400 | -1.49% | 0.000269 | 0.000278 | 0.00026 | 1,083,011.00 |
| 19 Feb 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000275 | 0.000279 | 0.000264 | 1,189,308.00 |
| 18 Feb 2024 | 0.000272 | -0.00000300 | -1.09% | 0.000276 | 0.00028 | 0.000269 | 987,031.00 |
| 17 Feb 2024 | 0.000276 | -0.00000500 | -1.78% | 0.000273 | 0.00031 | 0.00027 | 838,467.00 |
