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 |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.00001264 | -0.00000003 | -0.24% | 0.00001266 | 0.00001302 | 0.00001253 | 17,640.00 |
| 22 Abr 2024 | 0.00001267 | 0.00000017 | 1.36% | 0.00001260 | 0.00001302 | 0.00001243 | 22,113.00 |
| 21 Abr 2024 | 0.00001250 | -0.00000019 | -1.50% | 0.00001257 | 0.00001280 | 0.00001243 | 15,907.00 |
| 20 Abr 2024 | 0.00001269 | 0.00000051 | 4.19% | 0.00001217 | 0.00001280 | 0.00001214 | 17,103.00 |
| 19 Abr 2024 | 0.00001218 | 0.00000019 | 1.58% | 0.00001184 | 0.00001226 | 0.00001178 | 24,472.00 |
| 18 Abr 2024 | 0.00001199 | 0.00000005 | 0.42% | 0.00001185 | 0.00001217 | 0.00001168 | 21,381.00 |
| 17 Abr 2024 | 0.00001194 | 0.00000017 | 1.44% | 0.00001170 | 0.00001217 | 0.00001160 | 30,251.00 |
| 16 Abr 2024 | 0.00001177 | -0.00000014 | -1.18% | 0.00001149 | 0.00001197 | 0.00001143 | 43,267.00 |
| 15 Abr 2024 | 0.00001191 | 0.00000012 | 1.02% | 0.00001150 | 0.00001229 | 0.00001140 | 71,039.00 |
| 14 Abr 2024 | 0.00001179 | 0.00000037 | 3.24% | 0.00001156 | 0.00001194 | 0.00001110 | 79,629.00 |
| 13 Abr 2024 | 0.00001142 | -0.00000300 | -21.51% | 0.00001402 | 0.00001412 | 0.00001003 | 154,290.00 |
| 12 Abr 2024 | 0.00001395 | -0.00000200 | -12.56% | 0.00001572 | 0.00001622 | 0.00001278 | 112,793.00 |
| 11 Abr 2024 | 0.00001592 | 0.00000098 | 6.56% | 0.00001512 | 0.00001610 | 0.00001486 | 41,732.00 |
| 10 Abr 2024 | 0.00001494 | -0.00000050 | -3.24% | 0.00001579 | 0.00001591 | 0.00001489 | 46,188.00 |
| 09 Abr 2024 | 0.00001544 | 0.00000012 | 0.78% | 0.00001543 | 0.00001604 | 0.00001518 | 75,117.00 |
| 08 Abr 2024 | 0.00001532 | 0.00000047 | 3.16% | 0.00001485 | 0.00001588 | 0.00001455 | 51,399.00 |
| 07 Abr 2024 | 0.00001485 | 0.00000005 | 0.34% | 0.00001478 | 0.00001491 | 0.00001471 | 21,310.00 |
| 06 Abr 2024 | 0.00001480 | 0.00000017 | 1.16% | 0.00001451 | 0.00001489 | 0.00001451 | 21,176.00 |
| 05 Abr 2024 | 0.00001463 | 0.00000017 | 1.18% | 0.00001463 | 0.00001481 | 0.00001430 | 38,993.00 |
| 04 Abr 2024 | 0.00001446 | -0.00000003 | -0.21% | 0.00001469 | 0.00001488 | 0.00001433 | 34,872.00 |
| 03 Abr 2024 | 0.00001449 | -0.00000033 | -2.23% | 0.00001482 | 0.00001488 | 0.00001433 | 37,814.00 |
| 02 Abr 2024 | 0.00001482 | -0.00000012 | -0.80% | 0.00001497 | 0.00001503 | 0.00001459 | 65,524.00 |
| 01 Abr 2024 | 0.00001494 | -0.00000053 | -3.43% | 0.00001557 | 0.00001571 | 0.00001488 | 53,183.00 |
| 31 Mar 2024 | 0.00001547 | 0.00000004 | 0.26% | 0.00001553 | 0.00001571 | 0.00001539 | 34,782.00 |
| 30 Mar 2024 | 0.00001543 | -0.00000039 | -2.47% | 0.00001599 | 0.00001605 | 0.00001539 | 33,376.00 |
| 29 Mar 2024 | 0.00001582 | 0.00000026 | 1.67% | 0.00001546 | 0.00001615 | 0.00001545 | 70,337.00 |
| 28 Mar 2024 | 0.00001556 | 0.00000029 | 1.90% | 0.00001543 | 0.00001580 | 0.00001493 | 40,075.00 |
| 27 Mar 2024 | 0.00001527 | -0.00000027 | -1.74% | 0.00001528 | 0.00001568 | 0.00001500 | 41,529.00 |
| 26 Mar 2024 | 0.00001554 | 0.00000028 | 1.83% | 0.00001531 | 0.00001566 | 0.00001509 | 39,222.00 |
| 25 Mar 2024 | 0.00001526 | -0.00000034 | -2.18% | 0.00001575 | 0.00001583 | 0.00001509 | 30,758.00 |
| 24 Mar 2024 | 0.00001560 | -0.00000056 | -3.47% | 0.00001594 | 0.00001630 | 0.00001560 | 35,661.00 |
| 23 Mar 2024 | 0.00001616 | 0.00000082 | 5.35% | 0.00001524 | 0.00001630 | 0.00001522 | 59,151.00 |
| 22 Mar 2024 | 0.00001534 | -0.00000013 | -0.84% | 0.00001532 | 0.00001559 | 0.00001515 | 53,500.00 |
| 21 Mar 2024 | 0.00001547 | 0.00000072 | 4.88% | 0.00001499 | 0.00001559 | 0.00001473 | 48,049.00 |
| 20 Mar 2024 | 0.00001475 | 0.00000009 | 0.61% | 0.00001452 | 0.00001514 | 0.00001442 | 67,074.00 |
| 19 Mar 2024 | 0.00001466 | 0.00000008 | 0.55% | 0.00001451 | 0.00001484 | 0.00001396 | 77,805.00 |
| 18 Mar 2024 | 0.00001458 | -0.00000025 | -1.69% | 0.00001487 | 0.00001519 | 0.00001422 | 25,370.00 |
| 17 Mar 2024 | 0.00001483 | -0.00000019 | -1.26% | 0.00001460 | 0.00001511 | 0.00001450 | 37,357.00 |
| 16 Mar 2024 | 0.00001502 | -0.00000031 | -2.02% | 0.00001543 | 0.00001566 | 0.00001457 | 40,961.00 |
| 15 Mar 2024 | 0.00001533 | -0.00000061 | -3.83% | 0.00001591 | 0.00001598 | 0.00001516 | 103,966.00 |
| 14 Mar 2024 | 0.00001594 | -0.00000025 | -1.54% | 0.00001606 | 0.00001650 | 0.00001571 | 62,787.00 |
| 13 Mar 2024 | 0.00001619 | -0.00000039 | -2.35% | 0.00001629 | 0.00001681 | 0.00001597 | 48,136.00 |
| 12 Mar 2024 | 0.00001658 | -0.00000050 | -2.93% | 0.00001707 | 0.00001751 | 0.00001610 | 64,659.00 |
| 11 Mar 2024 | 0.00001708 | 0.00000050 | 3.02% | 0.00001641 | 0.00001751 | 0.00001626 | 98,844.00 |
| 10 Mar 2024 | 0.00001658 | -0.00000096 | -5.47% | 0.00001790 | 0.00001800 | 0.00001640 | 55,421.00 |
| 09 Mar 2024 | 0.00001754 | -0.00000002 | -0.11% | 0.00001729 | 0.00001801 | 0.00001725 | 51,999.00 |
| 08 Mar 2024 | 0.00001756 | -0.00000100 | -5.37% | 0.00001818 | 0.00001997 | 0.00001678 | 172,081.00 |
| 07 Mar 2024 | 0.00001862 | 0.00000200 | 12.37% | 0.00001562 | 0.00001986 | 0.00001545 | 187,993.00 |
| 06 Mar 2024 | 0.00001617 | 0.00000010 | 0.62% | 0.00001613 | 0.00001628 | 0.00001511 | 103,639.00 |
| 05 Mar 2024 | 0.00001607 | -0.00000009 | -0.56% | 0.00001646 | 0.00001761 | 0.00001549 | 177,109.00 |
| 04 Mar 2024 | 0.00001616 | -0.00000080 | -4.72% | 0.00001698 | 0.00001790 | 0.00001600 | 103,155.00 |
| 03 Mar 2024 | 0.00001696 | -0.00000100 | -5.54% | 0.00001772 | 0.00001822 | 0.00001580 | 81,189.00 |
| 02 Mar 2024 | 0.00001805 | 0.00000300 | 20.58% | 0.00001425 | 0.00001805 | 0.00001409 | 107,732.00 |
| 01 Mar 2024 | 0.00001458 | 0.00000051 | 3.62% | 0.00001425 | 0.00001458 | 0.00001377 | 37,674.00 |
| 29 Feb 2024 | 0.00001407 | 0.00000075 | 5.63% | 0.00001335 | 0.00001452 | 0.00001324 | 80,138.00 |
| 28 Feb 2024 | 0.00001332 | -0.00000100 | -6.83% | 0.00001446 | 0.00001480 | 0.00001308 | 79,789.00 |
| 27 Feb 2024 | 0.00001464 | -0.00000025 | -1.68% | 0.00001510 | 0.00001510 | 0.00001438 | 51,018.00 |
| 26 Feb 2024 | 0.00001489 | -0.00000054 | -3.50% | 0.00001541 | 0.00001549 | 0.00001476 | 41,437.00 |
| 25 Feb 2024 | 0.00001543 | -0.00000012 | -0.77% | 0.00001569 | 0.00001571 | 0.00001527 | 23,907.00 |
| 24 Feb 2024 | 0.00001555 | -0.00000023 | -1.46% | 0.00001588 | 0.00001611 | 0.00001550 | 32,946.00 |
| 23 Feb 2024 | 0.00001578 | 0.00000072 | 4.78% | 0.00001497 | 0.00001723 | 0.00001489 | 53,522.00 |
| 22 Feb 2024 | 0.00001506 | 0.00000035 | 2.38% | 0.00001471 | 0.00001518 | 0.00001451 | 21,843.00 |
| 21 Feb 2024 | 0.00001471 | -0.00000063 | -4.11% | 0.00001490 | 0.00001534 | 0.00001451 | 26,173.00 |
| 20 Feb 2024 | 0.00001534 | 0.00000004 | 0.26% | 0.00001507 | 0.00001550 | 0.00001468 | 33,309.00 |
| 19 Feb 2024 | 0.00001530 | 0.00000041 | 2.75% | 0.00001500 | 0.00001530 | 0.00001483 | 39,510.00 |
| 18 Feb 2024 | 0.00001489 | 0.00000003 | 0.20% | 0.00001479 | 0.00001511 | 0.00001479 | 21,646.00 |
| 17 Feb 2024 | 0.00001486 | 0.00000017 | 1.16% | 0.00001467 | 0.00001492 | 0.00001457 | 14,884.00 |
| 16 Feb 2024 | 0.00001469 | -0.00000017 | -1.14% | 0.00001488 | 0.00001498 | 0.00001452 | 21,925.00 |
| 15 Feb 2024 | 0.00001486 | 0.00000026 | 1.78% | 0.00001457 | 0.00001494 | 0.00001446 | 30,226.00 |
| 14 Feb 2024 | 0.00001460 | -0.00000023 | -1.55% | 0.00001505 | 0.00001511 | 0.00001446 | 21,888.00 |
| 13 Feb 2024 | 0.00001483 | -0.00000026 | -1.72% | 0.00001491 | 0.00001521 | 0.00001483 | 24,615.00 |
| 12 Feb 2024 | 0.00001509 | -0.00000014 | -0.92% | 0.00001531 | 0.00001531 | 0.00001485 | 30,214.00 |
| 11 Feb 2024 | 0.00001523 | -0.00000017 | -1.10% | 0.00001549 | 0.00001551 | 0.00001521 | 20,239.00 |
| 10 Feb 2024 | 0.00001540 | -0.00000035 | -2.22% | 0.00001552 | 0.00001581 | 0.00001531 | 24,000.00 |
| 09 Feb 2024 | 0.00001575 | -0.00000014 | -0.88% | 0.00001598 | 0.00001598 | 0.00001550 | 18,949.00 |
| 08 Feb 2024 | 0.00001589 | -0.00000041 | -2.52% | 0.00001647 | 0.00001652 | 0.00001581 | 12,889.00 |
| 07 Feb 2024 | 0.00001630 | -0.00000027 | -1.63% | 0.00001668 | 0.00001672 | 0.00001630 | 11,447.00 |
| 06 Feb 2024 | 0.00001657 | -0.00000002 | -0.12% | 0.00001639 | 0.00001686 | 0.00001639 | 11,601.00 |
| 05 Feb 2024 | 0.00001659 | 0.00000025 | 1.53% | 0.00001647 | 0.00001665 | 0.00001627 | 11,837.00 |
| 04 Feb 2024 | 0.00001634 | -0.00000051 | -3.03% | 0.00001667 | 0.00001691 | 0.00001634 | 9,214.00 |
| 03 Feb 2024 | 0.00001685 | 0.00000030 | 1.81% | 0.00001635 | 0.00001691 | 0.00001635 | 11,509.00 |
| 02 Feb 2024 | 0.00001655 | 0.00000022 | 1.35% | 0.00001634 | 0.00001659 | 0.00001619 | 12,376.00 |
| 01 Feb 2024 | 0.00001633 | 0.00000013 | 0.80% | 0.00001603 | 0.00001649 | 0.00001601 | 16,811.00 |
| 31 Ene 2024 | 0.00001620 | -0.00000015 | -0.92% | 0.00001648 | 0.00001658 | 0.00001595 | 21,132.00 |
| 30 Ene 2024 | 0.00001635 | -0.00000026 | -1.57% | 0.00001662 | 0.00001669 | 0.00001632 | 31,123.00 |
| 29 Ene 2024 | 0.00001661 | -0.00000031 | -1.83% | 0.00001705 | 0.00001727 | 0.00001654 | 23,563.00 |
| 28 Ene 2024 | 0.00001692 | 0.00000011 | 0.65% | 0.00001679 | 0.00001733 | 0.00001679 | 37,231.00 |
| 27 Ene 2024 | 0.00001681 | 0.00000000 | 0.00% | 0.00001703 | 0.00001703 | 0.00001674 | 17,974.00 |
| 26 Ene 2024 | 0.00001681 | -0.00000047 | -2.72% | 0.00001704 | 0.00001737 | 0.00001675 | 24,614.00 |
| 25 Ene 2024 | 0.00001728 | 0.00000009 | 0.52% | 0.00001697 | 0.00001737 | 0.00001697 | 18,740.00 |
