Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EOSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000274 | 0.000013 | 4.97% | 0.000258 | 0.000276 | 0.000257 | 17,554.00 |
| 01 May 2024 | 0.000262 | 0.000011 | 4.38% | 0.000252 | 0.000262 | 0.00025 | 11,745.00 |
| 30 Abr 2024 | 0.000251 | 0.00000200 | 0.80% | 0.000251 | 0.000259 | 0.000249 | 13,053.00 |
| 29 Abr 2024 | 0.000249 | 0.00000600 | 2.46% | 0.000245 | 0.000253 | 0.000242 | 11,175.00 |
| 28 Abr 2024 | 0.000244 | -0.00000600 | -2.40% | 0.000259 | 0.000259 | 0.000243 | 6,097.00 |
| 27 Abr 2024 | 0.00025 | -0.000018 | -6.73% | 0.00026 | 0.000268 | 0.00025 | 9,673.00 |
| 26 Abr 2024 | 0.000267 | -0.00000200 | -0.74% | 0.000274 | 0.000274 | 0.000255 | 14,776.00 |
| 25 Abr 2024 | 0.000269 | 0.00000600 | 2.28% | 0.000265 | 0.000304 | 0.000261 | 56,738.00 |
| 24 Abr 2024 | 0.000264 | 0.00000100 | 0.38% | 0.00026 | 0.000266 | 0.00026 | 7,347.00 |
| 23 Abr 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000262 | 0.00027 | 0.00026 | 8,245.00 |
| 22 Abr 2024 | 0.000267 | 0.00000900 | 3.49% | 0.00026 | 0.00027 | 0.000257 | 10,781.00 |
| 21 Abr 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000261 | 0.000264 | 0.000257 | 10,026.00 |
| 20 Abr 2024 | 0.000262 | 0.00000900 | 3.56% | 0.000253 | 0.000264 | 0.000253 | 7,845.00 |
| 19 Abr 2024 | 0.000253 | 0.00000500 | 2.02% | 0.000244 | 0.000255 | 0.000244 | 10,605.00 |
| 18 Abr 2024 | 0.000247 | 0.00000084 | 0.34% | 0.000242 | 0.000248 | 0.000241 | 12,579.00 |
| 17 Abr 2024 | 0.000247 | 0.00000400 | 1.65% | 0.00024 | 0.000247 | 0.00024 | 14,702.00 |
| 16 Abr 2024 | 0.000243 | 0.00000200 | 0.83% | 0.000245 | 0.000245 | 0.000236 | 12,015.00 |
| 15 Abr 2024 | 0.000242 | -0.00000300 | -1.23% | 0.000244 | 0.000251 | 0.000236 | 15,768.00 |
| 14 Abr 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000234 | 0.000249 | 0.000234 | 18,014.00 |
| 13 Abr 2024 | 0.000242 | -0.000048 | -16.54% | 0.000285 | 0.000291 | 0.000228 | 41,351.00 |
| 12 Abr 2024 | 0.00029 | -0.000028 | -8.79% | 0.000314 | 0.000324 | 0.000268 | 55,246.00 |
| 11 Abr 2024 | 0.000318 | 0.000021 | 7.06% | 0.000297 | 0.000322 | 0.000294 | 38,856.00 |
| 10 Abr 2024 | 0.000297 | -0.00001 | -3.26% | 0.000309 | 0.000312 | 0.000293 | 30,568.00 |
| 09 Abr 2024 | 0.000307 | 0.00000800 | 2.68% | 0.000303 | 0.000312 | 0.000295 | 34,882.00 |
| 08 Abr 2024 | 0.000299 | -0.00000200 | -0.67% | 0.000303 | 0.000312 | 0.000292 | 16,870.00 |
| 07 Abr 2024 | 0.0003 | -0.00000100 | -0.33% | 0.000299 | 0.000306 | 0.000299 | 6,501.00 |
| 06 Abr 2024 | 0.000302 | 0.00000400 | 1.34% | 0.000297 | 0.000302 | 0.000296 | 5,973.00 |
| 05 Abr 2024 | 0.000298 | 0.00000200 | 0.68% | 0.000294 | 0.0003 | 0.000292 | 9,856.00 |
| 04 Abr 2024 | 0.000295 | 0.00000700 | 2.43% | 0.000292 | 0.000296 | 0.000286 | 8,406.00 |
| 03 Abr 2024 | 0.000288 | -0.00000700 | -2.37% | 0.000294 | 0.0003 | 0.000286 | 9,352.00 |
| 02 Abr 2024 | 0.000295 | -0.00000200 | -0.67% | 0.000295 | 0.0003 | 0.00029 | 7,770.00 |
| 01 Abr 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000307 | 0.000293 | 11,399.00 |
| 31 Mar 2024 | 0.000302 | -0.00000500 | -1.62% | 0.000308 | 0.000311 | 0.000302 | 8,086.00 |
| 30 Mar 2024 | 0.000308 | -0.00000600 | -1.91% | 0.000318 | 0.000319 | 0.000308 | 8,658.00 |
| 29 Mar 2024 | 0.000314 | 0.00000500 | 1.62% | 0.000297 | 0.00032 | 0.000297 | 23,084.00 |
| 28 Mar 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000301 | 0.000312 | 0.000295 | 10,406.00 |
| 27 Mar 2024 | 0.000304 | 0.00000030 | 0.10% | 0.000301 | 0.000306 | 0.000296 | 10,989.00 |
| 26 Mar 2024 | 0.000303 | 0.00000600 | 2.02% | 0.0003 | 0.000304 | 0.000295 | 14,260.00 |
| 25 Mar 2024 | 0.000297 | -0.00001 | -3.26% | 0.000305 | 0.000308 | 0.000295 | 10,378.00 |
| 24 Mar 2024 | 0.000307 | -0.00000500 | -1.61% | 0.000307 | 0.000312 | 0.000305 | 15,657.00 |
| 23 Mar 2024 | 0.000311 | 0.000017 | 5.78% | 0.000291 | 0.000312 | 0.000291 | 14,727.00 |
| 22 Mar 2024 | 0.000294 | 0.00000200 | 0.68% | 0.00029 | 0.000294 | 0.000287 | 8,787.00 |
| 21 Mar 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000284 | 0.000294 | 0.000283 | 10,227.00 |
| 20 Mar 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.000295 | 0.000282 | 12,135.00 |
| 19 Mar 2024 | 0.000285 | 0.00000600 | 2.15% | 0.000277 | 0.000286 | 0.00027 | 7,061.00 |
| 18 Mar 2024 | 0.000279 | -0.00000085 | -0.30% | 0.000279 | 0.000286 | 0.000277 | 3,120.00 |
| 17 Mar 2024 | 0.000279 | 0.00000300 | 1.08% | 0.000281 | 0.000282 | 0.000273 | 6,217.00 |
| 16 Mar 2024 | 0.000277 | -0.00001 | -3.49% | 0.000285 | 0.000289 | 0.000273 | 5,864.00 |
| 15 Mar 2024 | 0.000286 | -0.00000500 | -1.71% | 0.000293 | 0.000294 | 0.000281 | 9,730.00 |
| 14 Mar 2024 | 0.000292 | -0.00000300 | -1.02% | 0.000294 | 0.000301 | 0.000291 | 5,525.00 |
| 13 Mar 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000294 | 0.000299 | 0.00029 | 6,296.00 |
| 12 Mar 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000299 | 0.000312 | 0.00029 | 11,098.00 |
| 11 Mar 2024 | 0.000306 | 0.000013 | 4.43% | 0.000294 | 0.000312 | 0.000291 | 11,010.00 |
| 10 Mar 2024 | 0.000293 | -0.000015 | -4.86% | 0.00031 | 0.000314 | 0.000293 | 3,735.00 |
| 09 Mar 2024 | 0.000309 | 0.00000300 | 0.98% | 0.0003 | 0.000314 | 0.000299 | 5,727.00 |
| 08 Mar 2024 | 0.000305 | -0.000017 | -5.28% | 0.000311 | 0.000341 | 0.000294 | 24,690.00 |
| 07 Mar 2024 | 0.000322 | 0.000044 | 15.83% | 0.000265 | 0.000348 | 0.000265 | 36,916.00 |
| 06 Mar 2024 | 0.000278 | -0.000012 | -4.13% | 0.000306 | 0.000309 | 0.000262 | 22,684.00 |
| 05 Mar 2024 | 0.00029 | -0.000014 | -4.60% | 0.000311 | 0.000319 | 0.000285 | 32,211.00 |
| 04 Mar 2024 | 0.000305 | -0.00000500 | -1.62% | 0.000309 | 0.000327 | 0.000304 | 15,722.00 |
| 03 Mar 2024 | 0.00031 | -0.000014 | -4.32% | 0.000301 | 0.000329 | 0.000291 | 15,132.00 |
| 02 Mar 2024 | 0.000324 | 0.000061 | 23.18% | 0.000259 | 0.000324 | 0.000259 | 20,348.00 |
| 01 Mar 2024 | 0.000263 | 0.00000800 | 3.13% | 0.000255 | 0.000263 | 0.000255 | 5,693.00 |
| 29 Feb 2024 | 0.000256 | 0.00000900 | 3.65% | 0.000254 | 0.00026 | 0.000241 | 14,866.00 |
| 28 Feb 2024 | 0.000246 | -0.000011 | -4.27% | 0.000253 | 0.000259 | 0.000241 | 14,466.00 |
| 27 Feb 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000257 | 0.000258 | 0.000252 | 13,057.00 |
| 26 Feb 2024 | 0.000254 | -0.00000400 | -1.55% | 0.000262 | 0.000262 | 0.000254 | 4,944.00 |
| 25 Feb 2024 | 0.000258 | -0.000011 | -4.09% | 0.000274 | 0.000274 | 0.000258 | 6,157.00 |
| 24 Feb 2024 | 0.000269 | -0.00000600 | -2.18% | 0.000263 | 0.000297 | 0.000263 | 8,126.00 |
| 23 Feb 2024 | 0.000275 | 0.000017 | 6.57% | 0.000259 | 0.000297 | 0.000259 | 7,228.00 |
| 22 Feb 2024 | 0.000259 | 0.00000100 | 0.39% | 0.000261 | 0.000261 | 0.000257 | 3,393.00 |
| 21 Feb 2024 | 0.000257 | -0.00000800 | -3.02% | 0.000263 | 0.000266 | 0.000257 | 4,656.00 |
| 20 Feb 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000269 | 0.000273 | 0.000262 | 5,799.00 |
| 19 Feb 2024 | 0.000267 | -0.00000400 | -1.47% | 0.000279 | 0.000279 | 0.000267 | 4,497.00 |
| 18 Feb 2024 | 0.000271 | -0.00000300 | -1.09% | 0.000273 | 0.000279 | 0.000271 | 3,139.00 |
| 17 Feb 2024 | 0.000274 | 0.00000300 | 1.10% | 0.000272 | 0.000275 | 0.000271 | 1,939.00 |
| 16 Feb 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000274 | 0.000274 | 0.00027 | 3,095.00 |
| 15 Feb 2024 | 0.000273 | -0.00000076 | -0.28% | 0.000275 | 0.000279 | 0.000271 | 4,818.00 |
| 14 Feb 2024 | 0.000274 | -0.00000700 | -2.49% | 0.00028 | 0.000282 | 0.000273 | 2,888.00 |
| 13 Feb 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000291 | 0.000291 | 0.000279 | 3,436.00 |
| 12 Feb 2024 | 0.000285 | -0.00000800 | -2.73% | 0.000292 | 0.000294 | 0.000285 | 2,534.00 |
| 11 Feb 2024 | 0.000293 | -0.00000200 | -0.68% | 0.000295 | 0.000296 | 0.000292 | 1,427.00 |
| 10 Feb 2024 | 0.000295 | -0.00000400 | -1.34% | 0.000296 | 0.0003 | 0.000294 | 2,460.00 |
| 09 Feb 2024 | 0.000299 | 0.00000200 | 0.67% | 0.000296 | 0.000299 | 0.000296 | 4,597.00 |
| 08 Feb 2024 | 0.000297 | -0.00000090 | -0.30% | 0.0003 | 0.0003 | 0.000296 | 3,498.00 |
| 07 Feb 2024 | 0.000298 | -0.00000400 | -1.33% | 0.000308 | 0.000308 | 0.000297 | 1,622.00 |
| 06 Feb 2024 | 0.000302 | -0.00000500 | -1.63% | 0.000306 | 0.00031 | 0.000302 | 2,529.00 |
| 05 Feb 2024 | 0.000307 | 0.00000002 | 0.01% | 0.000309 | 0.000309 | 0.000305 | 2,674.00 |
| 04 Feb 2024 | 0.000307 | -0.00000700 | -2.23% | 0.00031 | 0.000315 | 0.000307 | 2,324.00 |
| 03 Feb 2024 | 0.000314 | 0.00000700 | 2.28% | 0.000305 | 0.000314 | 0.000304 | 2,555.00 |
