Mas Datos Histórico EOS - EOSUSD | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Criptomonedas
CRTO
EOS (Crypto.com:EOSUSD)
EOS (Crypto.com:EOSUSD) Histórico

EOSUSD Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
19 Jun 2024	0.5702	0.0149	2.68%	0.5548	0.577	0.5519	4,437.00
18 Jun 2024	0.5553	-0.0989	-15.12%	0.6139	0.6143	0.5395	4,029.00
17 Jun 2024	0.6542	0.00	0.00%	0.6542	0.6542	0.6542	0.00
16 Jun 2024	0.6542	-0.0074	-1.12%	0.6608	0.6649	0.6509	5,516.00
15 Jun 2024	0.6616	0.0127	1.96%	0.6501	0.6634	0.6471	8,217.00
14 Jun 2024	0.6489	-0.027	-3.99%	0.6728	0.6835	0.6355	12,863.00
13 Jun 2024	0.6759	-0.0254	-3.62%	0.7012	0.7043	0.6725	7,063.00
12 Jun 2024	0.7013	0.0185	2.71%	0.6832	0.715	0.676	3,323.00
11 Jun 2024	0.6828	-0.0233	-3.30%	0.7047	0.7066	0.6733	4,941.00
10 Jun 2024	0.7061	-0.0047	-0.66%	0.7103	0.7147	0.7018	10,192.00
09 Jun 2024	0.7108	0.0097	1.38%	0.6984	0.7151	0.6982	9,750.00
08 Jun 2024	0.7011	-0.0254	-3.50%	0.7251	0.7313	0.6949	48,056.00
07 Jun 2024	0.7265	-0.0593	-7.55%	0.7839	0.8014	0.7051	2,903.00
06 Jun 2024	0.7858	-0.0216	-2.68%	0.8056	0.8065	0.7759	3,076.00
05 Jun 2024	0.8074	-0.005	-0.62%	0.8101	0.8139	0.8024	4,370.00
04 Jun 2024	0.8124	0.0118	1.47%	0.8003	0.8135	0.7886	986.00
03 Jun 2024	0.8006	0.0002	0.02%	0.7996	0.8232	0.7954	1,810.00
02 Jun 2024	0.8004	-0.0075	-0.93%	0.8087	0.8157	0.7944	1,777.00
01 Jun 2024	0.8079	-0.0043	-0.53%	0.812	0.8156	0.8042	6,775.00
31 May 2024	0.8122	0.0038	0.47%	0.804	0.8254	0.797	1,709.00
30 May 2024	0.8084	0.00	0.00%	0.8084	0.8084	0.8084	0.00
29 May 2024	0.8084	0.0006	0.07%	0.8082	0.8215	0.8024	572.00
28 May 2024	0.8078	-0.0326	-3.88%	0.8374	0.8396	0.800	1,340.00
27 May 2024	0.8404	0.0095	1.14%	0.830	0.8491	0.8239	1,938.00
26 May 2024	0.8309	-0.0186	-2.19%	0.8486	0.8513	0.8236	1,015.00
25 May 2024	0.8495	0.0104	1.24%	0.8462	0.8614	0.841	1,765.00
24 May 2024	0.8391	0.0177	2.15%	0.8212	0.8398	0.816	1,309.00
23 May 2024	0.8214	-0.0225	-2.67%	0.8488	0.8562	0.7918	3,825.00
22 May 2024	0.8439	-0.0222	-2.56%	0.8688	0.8693	0.8378	5,125.00
21 May 2024	0.8661	0.080	10.18%	0.8508	0.887	0.8396	14,987.00
20 May 2024	0.7861	0.00	0.00%	0.7861	0.7861	0.7861	0.00
19 May 2024	0.7861	-0.0276	-3.39%	0.8115	0.8164	0.7793	2,573.00
18 May 2024	0.8137	-0.0105	-1.27%	0.8209	0.8243	0.809	1,768.00
17 May 2024	0.8242	0.0191	2.37%	0.8058	0.8258	0.798	3,711.00
16 May 2024	0.8051	0.0038	0.47%	0.802	0.8073	0.7906	3,093.00
15 May 2024	0.8013	0.0451	5.96%	0.7581	0.8025	0.7485	3,800.00
14 May 2024	0.7562	-0.0299	-3.80%	0.7845	0.7935	0.7549	4,674.00
13 May 2024	0.7861	0.011	1.42%	0.7798	0.7913	0.7536	18,413.00
12 May 2024	0.7751	-0.006	-0.77%	0.7833	0.7899	0.7743	5,549.00
11 May 2024	0.7811	-0.0093	-1.18%	0.7924	0.7945	0.7787	2,867.00
10 May 2024	0.7904	-0.0268	-3.28%	0.816	0.8344	0.7811	3,083.00
09 May 2024	0.8172	-0.0066	-0.80%	0.798	0.8187	0.7885	1,348.00
08 May 2024	0.8238	0.00	0.00%	0.8238	0.8238	0.8238	0.00
07 May 2024	0.8238	0.00	0.00%	0.8238	0.8238	0.8238	0.00
06 May 2024	0.8238	0.0591	7.73%	0.8238	0.8238	0.8238	0.00
05 May 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
04 May 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
03 May 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
02 May 2024	0.7647	0.00	0.00%	0.7647	0.7647	0.7647	0.00
01 May 2024	0.7647	-0.0339	-4.24%	0.765	0.765	0.7647	0.00
30 Abr 2024	0.7986	0.00	0.00%	0.7986	0.7986	0.7986	0.00
29 Abr 2024	0.7986	-0.0232	-2.82%	0.7983	0.7986	0.7983	0.00
28 Abr 2024	0.8218	0.00	0.00%	0.8218	0.8218	0.8218	0.00
27 Abr 2024	0.8218	0.00	0.00%	0.8218	0.8218	0.8218	0.00
26 Abr 2024	0.8218	-0.0307	-3.60%	0.8227	0.8227	0.8217	25.00
25 Abr 2024	0.8525	0.0135	1.61%	0.8531	0.8531	0.8524	0.00
24 Abr 2024	0.839	0.00	0.00%	0.839	0.839	0.839	0.00
23 Abr 2024	0.839	0.0756	9.90%	0.8393	0.8393	0.839	0.00
22 Abr 2024	0.7634	0.00	0.00%	0.7634	0.7634	0.7634	0.00
21 Abr 2024	0.7634	0.00	0.00%	0.7634	0.7634	0.7634	0.00
20 Abr 2024	0.7634	0.00	0.00%	0.7634	0.7634	0.7634	0.00
19 Abr 2024	0.7634	0.00	0.00%	0.7634	0.7634	0.7634	0.00
18 Abr 2024	0.7634	0.0385	5.31%	0.7635	0.7636	0.7633	0.00
17 Abr 2024	0.7249	0.00	0.00%	0.7249	0.7249	0.7249	0.00
16 Abr 2024	0.7249	-0.0178	-2.40%	0.7456	0.7461	0.7246	0.00
15 Abr 2024	0.7427	-0.372	-33.37%	0.7659	0.7685	0.7413	4.00
14 Abr 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
13 Abr 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
12 Abr 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
11 Abr 2024	1.11	0.070	6.63%	1.11	1.11	1.11	2.00
10 Abr 2024	1.05	-0.060	-5.07%	1.04	1.05	1.04	6.00
09 Abr 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
08 Abr 2024	1.10	0.070	6.85%	1.10	1.10	1.10	0.00
07 Abr 2024	1.03	0.040	3.85%	1.03	1.04	1.02	1,821.00
06 Abr 2024	0.9924	0.00	0.00%	0.9924	0.9924	0.9924	0.00
05 Abr 2024	0.9924	0.00	0.00%	0.9924	0.9924	0.9924	0.00
04 Abr 2024	0.9924	0.0236	2.44%	0.9825	0.9934	0.9825	0.00
03 Abr 2024	0.9688	-0.1325	-12.03%	0.9822	0.9822	0.9683	23.00
02 Abr 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
01 Abr 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
31 Mar 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
30 Mar 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0.00
29 Mar 2024	1.10	0.040	3.70%	1.12	1.13	1.08	1.00
28 Mar 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0.00
27 Mar 2024	1.06	-0.020	-1.78%	1.06	1.06	1.06	0.00
26 Mar 2024	1.08	0.020	1.44%	1.09	1.09	1.08	402.00
25 Mar 2024	1.07	0.010	1.30%	1.07	1.07	1.07	0.00
24 Mar 2024	1.05	0.020	2.41%	1.05	1.05	1.05	0.00
23 Mar 2024	1.03	0.020	1.62%	1.03	1.03	1.03	5.00
22 Mar 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0.00

EURBASE Stablecoin

High Dividend Equity Por...

Exchange Traded

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones