EOSDACUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.000333 | 0.000013 | 4.06% | 0.000324 | 0.000334 | 0.000312 | 34,180,494.00 |
17 Abr 2024 | 0.00032 | 0.00000800 | 2.56% | 0.000324 | 0.000338 | 0.000318 | 5,547,161.00 |
16 Abr 2024 | 0.000312 | -0.00000100 | -0.32% | 0.000315 | 0.000325 | 0.00031 | 25,362,223.00 |
15 Abr 2024 | 0.000314 | -0.00000400 | -1.26% | 0.000318 | 0.000319 | 0.00031 | 38,269,077.00 |
14 Abr 2024 | 0.000318 | -0.00002 | -5.92% | 0.000315 | 0.000335 | 0.000315 | 21,627,786.00 |
13 Abr 2024 | 0.000338 | -0.000026 | -7.14% | 0.000362 | 0.000381 | 0.000309 | 7,036,995.00 |
12 Abr 2024 | 0.000364 | -0.000037 | -9.23% | 0.00039 | 0.00043 | 0.000364 | 3,436,796.00 |
11 Abr 2024 | 0.000401 | -0.00000200 | -0.50% | 0.000403 | 0.000405 | 0.000394 | 28,222,979.00 |
10 Abr 2024 | 0.000403 | -0.00000100 | -0.25% | 0.000404 | 0.00045 | 0.000387 | 9,001,632.00 |
09 Abr 2024 | 0.000404 | 0.000019 | 4.93% | 0.000386 | 0.000404 | 0.000386 | 171,868.00 |
08 Abr 2024 | 0.000385 | 0.00000400 | 1.05% | 0.000403 | 0.000403 | 0.000378 | 26,658,711.00 |
07 Abr 2024 | 0.000381 | 0.00001 | 2.69% | 0.000371 | 0.000382 | 0.000371 | 37,633,099.00 |
06 Abr 2024 | 0.000371 | 0.00000200 | 0.54% | 0.00037 | 0.000374 | 0.00036 | 38,636,614.00 |
05 Abr 2024 | 0.000369 | -0.000012 | -3.15% | 0.000381 | 0.000385 | 0.000364 | 16,520,676.00 |
04 Abr 2024 | 0.000381 | 0.000018 | 4.96% | 0.000362 | 0.000382 | 0.000361 | 30,120,777.00 |
03 Abr 2024 | 0.000363 | -0.000042 | -10.38% | 0.000412 | 0.000412 | 0.00036 | 23,194,910.00 |
02 Abr 2024 | 0.000405 | 0.00000100 | 0.25% | 0.000403 | 0.000457 | 0.000384 | 21,888,285.00 |
01 Abr 2024 | 0.000403 | -0.000015 | -3.58% | 0.000413 | 0.000417 | 0.000399 | 22,601,592.00 |
31 Mar 2024 | 0.000418 | 0.000046 | 12.34% | 0.000371 | 0.000419 | 0.000369 | 8,802,103.00 |
30 Mar 2024 | 0.000373 | -0.000018 | -4.60% | 0.000393 | 0.000425 | 0.000373 | 30,966,508.00 |
29 Mar 2024 | 0.000391 | -0.000011 | -2.74% | 0.000407 | 0.000414 | 0.000391 | 27,683,031.00 |
28 Mar 2024 | 0.000402 | -0.000011 | -2.67% | 0.000412 | 0.000414 | 0.000382 | 55,658,363.00 |
27 Mar 2024 | 0.000412 | -0.000023 | -5.28% | 0.000435 | 0.000437 | 0.000403 | 47,418,868.00 |
26 Mar 2024 | 0.000436 | 0.000026 | 6.35% | 0.000409 | 0.00048 | 0.000403 | 51,166,378.00 |
25 Mar 2024 | 0.000409 | 0.00000800 | 1.99% | 0.000401 | 0.000633 | 0.000401 | 72,822,360.00 |
24 Mar 2024 | 0.000401 | -0.00000600 | -1.48% | 0.000401 | 0.000402 | 0.000398 | 59,836,069.00 |
23 Mar 2024 | 0.000407 | 0.00000200 | 0.49% | 0.000409 | 0.000413 | 0.000403 | 44,649,594.00 |
22 Mar 2024 | 0.000405 | 0.00000200 | 0.50% | 0.000402 | 0.000412 | 0.000401 | 55,513,170.00 |
21 Mar 2024 | 0.000403 | 0.000018 | 4.67% | 0.000387 | 0.000407 | 0.000383 | 47,462,546.00 |
20 Mar 2024 | 0.000385 | 0.000015 | 4.05% | 0.00037 | 0.000388 | 0.00037 | 61,053,016.00 |
19 Mar 2024 | 0.000371 | -0.00000200 | -0.54% | 0.000373 | 0.000378 | 0.00037 | 61,082,234.00 |
18 Mar 2024 | 0.000373 | -0.000039 | -9.46% | 0.000412 | 0.000413 | 0.00037 | 59,443,222.00 |
17 Mar 2024 | 0.000412 | 0.00000400 | 0.98% | 0.000408 | 0.000462 | 0.00037 | 55,688,059.00 |
16 Mar 2024 | 0.000409 | -0.00000500 | -1.21% | 0.000413 | 0.0005 | 0.000402 | 62,560,446.00 |
15 Mar 2024 | 0.000413 | 0.00000048 | 0.12% | 0.000413 | 0.000417 | 0.000388 | 51,886,656.00 |
14 Mar 2024 | 0.000413 | -0.000032 | -7.20% | 0.00044 | 0.000478 | 0.000407 | 50,178,162.00 |
13 Mar 2024 | 0.000445 | 0.00003 | 7.23% | 0.000417 | 0.000454 | 0.000403 | 57,118,605.00 |
12 Mar 2024 | 0.000415 | 0.000013 | 3.24% | 0.00048 | 0.000499 | 0.00041 | 62,498,440.00 |
11 Mar 2024 | 0.000401 | -0.00000600 | -1.47% | 0.000407 | 0.00047 | 0.0004 | 62,582,504.00 |
10 Mar 2024 | 0.000407 | 0.00000500 | 1.24% | 0.000402 | 0.000412 | 0.000388 | 41,170,689.00 |
09 Mar 2024 | 0.000402 | -0.00003 | -6.95% | 0.000432 | 0.000432 | 0.000389 | 32,382,434.00 |
08 Mar 2024 | 0.000432 | 0.000026 | 6.41% | 0.000405 | 0.000437 | 0.000402 | 58,967,274.00 |
07 Mar 2024 | 0.000405 | 0.00000900 | 2.27% | 0.000396 | 0.000442 | 0.000391 | 54,774,181.00 |
06 Mar 2024 | 0.000396 | -0.000014 | -3.41% | 0.00041 | 0.000411 | 0.000391 | 61,951,771.00 |
05 Mar 2024 | 0.00041 | -0.000022 | -5.09% | 0.000432 | 0.000435 | 0.000391 | 63,642,253.00 |
04 Mar 2024 | 0.000432 | 0.00005 | 13.08% | 0.000377 | 0.000448 | 0.000371 | 49,239,627.00 |
03 Mar 2024 | 0.000382 | -0.00002 | -4.97% | 0.000404 | 0.000412 | 0.000357 | 43,448,668.00 |
02 Mar 2024 | 0.000403 | 0.00000300 | 0.75% | 0.0004 | 0.0005 | 0.00039 | 49,017,891.00 |
01 Mar 2024 | 0.0004 | -0.00000800 | -1.96% | 0.000407 | 0.000414 | 0.000365 | 45,649,836.00 |
29 Feb 2024 | 0.000408 | 0.00000400 | 0.99% | 0.000404 | 0.000418 | 0.000383 | 48,809,805.00 |
28 Feb 2024 | 0.000404 | -0.00000200 | -0.49% | 0.000406 | 0.000445 | 0.00038 | 43,758,094.00 |
27 Feb 2024 | 0.000406 | 0.000012 | 3.05% | 0.000397 | 0.000422 | 0.00039 | 37,387,444.00 |
26 Feb 2024 | 0.000394 | 0.00000700 | 1.81% | 0.000417 | 0.0005 | 0.00038 | 48,723,110.00 |
25 Feb 2024 | 0.000386 | -0.00000100 | -0.26% | 0.000388 | 0.0004 | 0.000371 | 46,675,801.00 |
24 Feb 2024 | 0.000387 | -0.00000700 | -1.78% | 0.000392 | 0.000442 | 0.00036 | 31,785,094.00 |
23 Feb 2024 | 0.000394 | 0.000024 | 6.48% | 0.000371 | 0.000465 | 0.00036 | 43,610,017.00 |
22 Feb 2024 | 0.000371 | -0.000063 | -14.51% | 0.000434 | 0.000434 | 0.00036 | 27,712,311.00 |
21 Feb 2024 | 0.000434 | -0.000016 | -3.56% | 0.00045 | 0.000455 | 0.000434 | 27,014,339.00 |
20 Feb 2024 | 0.00045 | -0.000062 | -12.12% | 0.000512 | 0.000543 | 0.00043 | 57,433,997.00 |
19 Feb 2024 | 0.000512 | -0.000012 | -2.29% | 0.000524 | 0.00056 | 0.0005 | 42,867,942.00 |
18 Feb 2024 | 0.000524 | 0.000016 | 3.15% | 0.000508 | 0.000571 | 0.000504 | 45,648,632.00 |
17 Feb 2024 | 0.000508 | -0.000011 | -2.12% | 0.00052 | 0.000565 | 0.000487 | 49,510,296.00 |
16 Feb 2024 | 0.000519 | 0.000024 | 4.85% | 0.000483 | 0.000758 | 0.000457 | 49,001,706.00 |
15 Feb 2024 | 0.000495 | 0.000045 | 9.99% | 0.000449 | 0.00055 | 0.000448 | 56,119,879.00 |
14 Feb 2024 | 0.00045 | 0.000012 | 2.74% | 0.000437 | 0.000496 | 0.000434 | 37,647,725.00 |
13 Feb 2024 | 0.000438 | -0.000025 | -5.40% | 0.000463 | 0.000483 | 0.00043 | 54,148,386.00 |
12 Feb 2024 | 0.000463 | 0.00000700 | 1.53% | 0.000456 | 0.000585 | 0.000447 | 67,239,468.00 |
11 Feb 2024 | 0.000456 | -0.000046 | -9.15% | 0.000482 | 0.000615 | 0.000447 | 51,678,525.00 |
10 Feb 2024 | 0.000503 | -0.000026 | -4.92% | 0.000529 | 0.000603 | 0.0004 | 58,823,055.00 |
09 Feb 2024 | 0.000529 | 0.000043 | 8.85% | 0.000492 | 0.000984 | 0.000485 | 61,248,496.00 |
08 Feb 2024 | 0.000486 | 0.000032 | 7.06% | 0.000453 | 0.000498 | 0.000437 | 35,262,348.00 |
07 Feb 2024 | 0.000453 | -0.000014 | -3.00% | 0.000472 | 0.00048 | 0.000446 | 29,644,950.00 |
06 Feb 2024 | 0.000467 | 0.000017 | 3.78% | 0.000451 | 0.000486 | 0.00041 | 31,762,706.00 |
05 Feb 2024 | 0.00045 | -0.000034 | -7.02% | 0.000482 | 0.000599 | 0.000441 | 36,302,436.00 |
04 Feb 2024 | 0.000484 | -0.000024 | -4.73% | 0.000504 | 0.000556 | 0.000468 | 29,061,694.00 |
03 Feb 2024 | 0.000508 | 0.000029 | 6.06% | 0.000458 | 0.000605 | 0.000448 | 38,852,130.00 |
02 Feb 2024 | 0.000479 | 0.000047 | 10.90% | 0.000433 | 0.000543 | 0.000418 | 47,941,598.00 |
01 Feb 2024 | 0.000431 | -0.000035 | -7.51% | 0.000466 | 0.000466 | 0.00043 | 47,123,355.00 |
31 Ene 2024 | 0.000466 | -0.000046 | -8.99% | 0.000512 | 0.000537 | 0.000416 | 51,898,820.00 |
30 Ene 2024 | 0.000512 | -0.000072 | -12.34% | 0.000584 | 0.000601 | 0.000477 | 43,704,522.00 |
29 Ene 2024 | 0.000584 | -0.000124 | -17.52% | 0.000691 | 0.00079 | 0.00052 | 103,536,186.00 |
28 Ene 2024 | 0.000708 | 0.000418 | 144.63% | 0.000292 | 0.00115 | 0.000284 | 81,220,151.00 |
27 Ene 2024 | 0.000289 | 0.00000010 | 0.03% | 0.00029 | 0.000294 | 0.000288 | 78,111,994.00 |
26 Ene 2024 | 0.000289 | 0.00000028 | 0.10% | 0.000289 | 0.000293 | 0.000288 | 76,390,411.00 |
25 Ene 2024 | 0.000289 | 0.00000600 | 2.12% | 0.000285 | 0.00029 | 0.000279 | 54,667,214.00 |
24 Ene 2024 | 0.000283 | -0.00000500 | -1.73% | 0.000288 | 0.000289 | 0.00027 | 71,657,868.00 |
23 Ene 2024 | 0.000288 | -0.000028 | -8.84% | 0.000316 | 0.000316 | 0.000287 | 64,637,536.00 |
22 Ene 2024 | 0.000317 | -0.00000500 | -1.55% | 0.000321 | 0.000325 | 0.000316 | 60,564,225.00 |
21 Ene 2024 | 0.000322 | 0.00000400 | 1.26% | 0.00032 | 0.000324 | 0.000316 | 67,055,436.00 |
20 Ene 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000321 | 0.000322 | 0.000316 | 39,737,846.00 |