EOSDACUSDT

eosDAC (EOSDACUSDT)

EOSDACUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2021 0.001608 -0.000028 -1.71% 0.001646 0.001728 0.001588 18,913,320.00
29 Nov 2021 0.001636 -0.00002 -1.21% 0.001664 0.001817 0.001594 13,841,325.00
28 Nov 2021 0.001656 -0.000084 -4.83% 0.00174 0.001921 0.0014 15,265,400.00
27 Nov 2021 0.00174 0.00002 1.16% 0.001725 0.001956 0.001702 11,456,307.00
26 Nov 2021 0.00172 -0.000272 -13.65% 0.002005 0.002042 0.001696 12,625,346.00
25 Nov 2021 0.001992 0.0002 11.16% 0.001795 0.002197 0.001693 13,232,587.00
24 Nov 2021 0.001792 -0.000191 -9.63% 0.001982 0.002072 0.001777 11,038,035.00
23 Nov 2021 0.001983 0.000071 3.71% 0.001911 0.00201 0.001825 12,845,161.00
22 Nov 2021 0.001912 -0.00000500 -0.26% 0.001919 0.002092 0.001765 17,696,535.00
21 Nov 2021 0.001917 -0.00027 -12.35% 0.002215 0.002216 0.001896 11,207,872.00
20 Nov 2021 0.002187 0.000093 4.44% 0.002096 0.003216 0.001988 18,697,425.00
19 Nov 2021 0.002094 0.000147 7.55% 0.001948 0.00224 0.001943 8,955,750.00
18 Nov 2021 0.001947 -0.000166 -7.86% 0.002111 0.002213 0.00191 15,107,193.00
17 Nov 2021 0.002113 0.000071 3.48% 0.002037 0.002614 0.001973 12,304,495.00
16 Nov 2021 0.002042 -0.000228 -10.04% 0.002277 0.002298 0.002017 14,443,741.00
15 Nov 2021 0.00227 0.00 +0.00% 0.002171 0.002358 0.002162 0.00
15 Nov 2021 0.00227 0.000059 2.67% 0.002171 0.002358 0.002162 12,988,188.00
14 Nov 2021 0.002211 0.000046 2.12% 0.002163 0.002212 0.002083 9,032,015.00
13 Nov 2021 0.002165 0.000161 8.03% 0.002008 0.002727 0.001992 6,952,270.00
12 Nov 2021 0.002004 0.000041 2.09% 0.001969 0.002068 0.001925 10,029,237.00
11 Nov 2021 0.001963 0.000023 1.19% 0.001907 0.00212 0.001872 9,179,188.00
10 Nov 2021 0.00194 0.000064 3.41% 0.001854 0.002026 0.001798 14,002,174.00
09 Nov 2021 0.001876 0.00 +0.00% 0.001797 0.001944 0.001746 0.00
09 Nov 2021 0.001876 0.000081 4.51% 0.001797 0.001944 0.001746 16,237,670.00
08 Nov 2021 0.001795 0.000013 0.73% 0.001782 0.001819 0.001714 11,819,620.00
07 Nov 2021 0.001782 0.000014 0.79% 0.001771 0.001825 0.001759 11,472,995.00
06 Nov 2021 0.001768 -0.000033 -1.83% 0.001824 0.00186 0.001753 11,912,483.00
05 Nov 2021 0.001801 0.000079 4.59% 0.001723 0.001861 0.001713 10,116,466.00
04 Nov 2021 0.001722 -0.000012 -0.69% 0.00173 0.001746 0.001699 8,748,319.00
03 Nov 2021 0.001734 -0.00006 -3.34% 0.001798 0.001801 0.001687 15,506,117.00
02 Nov 2021 0.001794 -0.000047 -2.55% 0.001817 0.001967 0.001775 14,262,423.00
01 Nov 2021 0.001841 0.00008 4.54% 0.001732 0.001935 0.001616 10,705,159.00
31 Oct 2021 0.001761 0.000114 6.92% 0.001646 0.001903 0.001621 11,180,957.00
30 Oct 2021 0.001647 -0.00014 -7.83% 0.001785 0.001998 0.001623 5,820,284.00
29 Oct 2021 0.001787 0.000146 8.90% 0.001641 0.00194 0.001627 9,187,806.00
28 Oct 2021 0.001641 0.000051 3.21% 0.00159 0.001954 0.001525 12,137,325.00
27 Oct 2021 0.00159 -0.000172 -9.76% 0.00176 0.001791 0.001518 13,630,049.00
26 Oct 2021 0.001762 0.000113 6.83% 0.00193 0.00193 0.001606 953,656.00
25 Oct 2021 0.001649 -0.00027 -14.07% 0.001781 0.001971 0.001646 74,367.00
24 Oct 2021 0.001919 0.000229 13.55% 0.001778 0.001919 0.00174 159,354.00
23 Oct 2021 0.00169 -0.00000100 -0.06% 0.00169 0.001844 0.00169 3,864.00
22 Oct 2021 0.001691 0.00000100 0.06% 0.001691 0.001894 0.001691 256,727.00
21 Oct 2021 0.00169 -0.00000200 -0.12% 0.00169 0.001786 0.00169 94,072.00
20 Oct 2021 0.001692 -0.00000200 -0.12% 0.001692 0.001805 0.00169 189,979.00
19 Oct 2021 0.001694 -0.00000100 -0.06% 0.001693 0.001694 0.001693 12,556.00
18 Oct 2021 0.001695 0.000011 0.65% 0.001695 0.001695 0.001695 7,999.00
17 Oct 2021 0.001684 -0.00006 -3.44% 0.001652 0.00191 0.001648 162,258.00
16 Oct 2021 0.001744 0.000242 16.07% 0.00153 0.001744 0.001508 804,016.00
15 Oct 2021 0.001503 -0.00012 -7.40% 0.001597 0.0017 0.001503 71,691.00
14 Oct 2021 0.001623 0.000026 1.63% 0.001515 0.001623 0.001515 2,173.00
13 Oct 2021 0.001597 0.000075 4.93% 0.001522 0.001597 0.001358 387,509.00
12 Oct 2021 0.001522 -0.00001 -0.65% 0.001532 0.001532 0.001522 73,022.00
11 Oct 2021 0.001532 -0.000274 -15.17% 0.001805 0.001805 0.001522 1,595,620.00
10 Oct 2021 0.001806 0.00000600 0.33% 0.001779 0.001806 0.001779 22,472.00
09 Oct 2021 0.0018 0.000278 18.23% 0.001523 0.001848 0.001523 389,043.00
08 Oct 2021 0.001523 0.00000100 0.07% 0.001719 0.001719 0.001523 6,407.00
07 Oct 2021 0.001522 -0.00003 -1.93% 0.001552 0.001552 0.00152 102,448.00
06 Oct 2021 0.001551 -0.000369 -19.22% 0.00156 0.00156 0.001551 43,561.00
05 Oct 2021 0.00192 0.000395 25.86% 0.001735 0.00192 0.00154 63,955.00
04 Oct 2021 0.001526 -0.000189 -11.02% 0.001524 0.001948 0.001523 29,018.00
03 Oct 2021 0.001715 0.000025 1.48% 0.001685 0.001715 0.001685 37,493.00
02 Oct 2021 0.00169 0.00 0.00% 0.00169 0.00169 0.00169 5,986.00
01 Oct 2021 0.00169 0.000347 25.81% 0.001525 0.001695 0.001359 171,379.00
30 Sep 2021 0.001343 -0.000107 -7.38% 0.001438 0.001565 0.00132 107,034.00
29 Sep 2021 0.00145 -0.000125 -7.94% 0.001317 0.00145 0.001316 72,069.00
28 Sep 2021 0.001575 0.000123 8.47% 0.001465 0.001584 0.001446 152,091.00
27 Sep 2021 0.001452 -0.000139 -8.74% 0.001413 0.001706 0.001311 354,517.00
26 Sep 2021 0.001591 -0.000167 -9.50% 0.001769 0.001969 0.001211 1,817,962.00
25 Sep 2021 0.001758 0.000105 6.35% 0.001652 0.001758 0.001556 381,234.00
24 Sep 2021 0.001653 -0.000082 -4.73% 0.001707 0.001802 0.00155 1,197,756.00
23 Sep 2021 0.001735 -0.000287 -14.19% 0.001865 0.00218 0.001735 167,134.00
22 Sep 2021 0.002022 0.000307 17.90% 0.001715 0.002022 0.001705 290,396.00
21 Sep 2021 0.001715 0.00 0.00% 0.001805 0.00182 0.001715 9,953.00
20 Sep 2021 0.001715 -0.000577 -25.17% 0.002113 0.002113 0.001715 274,162.00
19 Sep 2021 0.002292 0.00 0.00% 0.002292 0.002292 0.002292 0.00
18 Sep 2021 0.002292 0.000242 11.80% 0.002294 0.002294 0.002289 6,264.00
17 Sep 2021 0.00205 0.000105 5.40% 0.001827 0.002268 0.00182 157,421.00
16 Sep 2021 0.001945 -0.000125 -6.04% 0.001957 0.001957 0.001815 14,311.00
15 Sep 2021 0.00207 0.000112 5.72% 0.001809 0.00207 0.001806 144,217.00
14 Sep 2021 0.001958 0.000215 12.35% 0.001903 0.001958 0.001903 29,494.00
13 Sep 2021 0.001743 -0.000211 -10.80% 0.001946 0.001946 0.00174 4,061.00
12 Sep 2021 0.001954 0.000048 2.52% 0.001906 0.002018 0.00172 89,435.00
11 Sep 2021 0.001906 0.000084 4.61% 0.001824 0.001981 0.001818 674,342.00
10 Sep 2021 0.001822 -0.000034 -1.83% 0.002014 0.002014 0.001822 19,072.00
09 Sep 2021 0.001856 -0.000191 -9.33% 0.002045 0.002242 0.001819 129,619.00
08 Sep 2021 0.002047 -0.00000300 -0.15% 0.00205 0.00205 0.001751 283,777.00
07 Sep 2021 0.00205 -0.000343 -14.33% 0.002393 0.002393 0.00205 60,155.00
06 Sep 2021 0.002393 0.000103 4.50% 0.002349 0.002393 0.00216 55,044.00
05 Sep 2021 0.00229 0.0002 9.57% 0.002101 0.00229 0.002101 271,962.00
04 Sep 2021 0.00209 -0.00011 -5.00% 0.002188 0.002208 0.002088 134,545.00
03 Sep 2021 0.0022 0.000055 2.56% 0.002122 0.002249 0.002053 949,448.00
02 Sep 2021 0.002145 -0.000034 -1.56% 0.002145 0.002145 0.002145 1,493.00
Su Consulta Reciente
GATE
EOSDACUSDT
eosDAC
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

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

P: V: D:20211201 07:00:51