Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EOSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.000269 | 0.000263 | 2,276.00 |
| 11 May 2024 | 0.000268 | -0.00000500 | -1.84% | 0.000271 | 0.000272 | 0.000266 | 2,514.00 |
| 10 May 2024 | 0.000272 | 0.00000300 | 1.11% | 0.000269 | 0.000276 | 0.000269 | 1,929.00 |
| 09 May 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000268 | 0.000271 | 0.000265 | 1,628.00 |
| 08 May 2024 | 0.000268 | 0.00000400 | 1.52% | 0.000264 | 0.00027 | 0.00026 | 1,832.00 |
| 07 May 2024 | 0.000263 | -0.00000200 | -0.75% | 0.000266 | 0.000267 | 0.00026 | 1,789.00 |
| 06 May 2024 | 0.000266 | 0.00000300 | 1.14% | 0.000262 | 0.000273 | 0.00026 | 1,705.00 |
| 05 May 2024 | 0.000262 | 0.00000020 | 0.08% | 0.000262 | 0.000265 | 0.000258 | 1,107.00 |
| 04 May 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000267 | 0.000267 | 0.000261 | 1,042.00 |
| 03 May 2024 | 0.000267 | -0.00000600 | -2.20% | 0.000273 | 0.000274 | 0.000266 | 2,335.00 |
| 02 May 2024 | 0.000273 | 0.00001 | 3.80% | 0.000263 | 0.000276 | 0.000261 | 6,668.00 |
| 01 May 2024 | 0.000263 | 0.00000800 | 3.14% | 0.00025 | 0.000264 | 0.00025 | 2,984.00 |
| 30 Abr 2024 | 0.000255 | 0.00000600 | 2.41% | 0.000254 | 0.000259 | 0.000248 | 49.00 |
| 29 Abr 2024 | 0.000249 | 0.00000700 | 2.89% | 0.000242 | 0.000254 | 0.000242 | 3.00 |
| 28 Abr 2024 | 0.000242 | -0.00000600 | -2.41% | 0.000248 | 0.000248 | 0.000242 | 4.00 |
| 27 Abr 2024 | 0.000249 | -0.000017 | -6.40% | 0.000266 | 0.000268 | 0.000249 | 673.00 |
| 26 Abr 2024 | 0.000266 | -0.00000100 | -0.37% | 0.000267 | 0.00027 | 0.000256 | 14,294.00 |
| 25 Abr 2024 | 0.000267 | 0.00000500 | 1.91% | 0.000262 | 0.000303 | 0.000261 | 24,409.00 |
| 24 Abr 2024 | 0.000262 | 0.00000200 | 0.77% | 0.00026 | 0.000268 | 0.000259 | 2,112.00 |
| 23 Abr 2024 | 0.00026 | -0.00000400 | -1.51% | 0.000265 | 0.000267 | 0.000258 | 1,918.00 |
| 22 Abr 2024 | 0.000265 | 0.00000700 | 2.72% | 0.000258 | 0.000271 | 0.000258 | 1,874.00 |
| 21 Abr 2024 | 0.000258 | -0.00000300 | -1.15% | 0.00026 | 0.000262 | 0.000256 | 1,332.00 |
| 20 Abr 2024 | 0.000261 | 0.00000700 | 2.76% | 0.000253 | 0.000264 | 0.000253 | 964.00 |
| 19 Abr 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000248 | 0.000255 | 0.000246 | 2,291.00 |
| 18 Abr 2024 | 0.000248 | 0.00000300 | 1.23% | 0.000244 | 0.000249 | 0.000241 | 4,398.00 |
| 17 Abr 2024 | 0.000245 | 0.00000040 | 0.16% | 0.000242 | 0.000246 | 0.000241 | 1,063.00 |
| 16 Abr 2024 | 0.000244 | 0.00000200 | 0.83% | 0.000241 | 0.000244 | 0.000239 | 6.00 |
| 15 Abr 2024 | 0.000242 | -0.00000400 | -1.63% | 0.000246 | 0.000251 | 0.000236 | 81.00 |
| 14 Abr 2024 | 0.000246 | 0.00000600 | 2.50% | 0.00024 | 0.000249 | 0.000238 | 83.00 |
| 13 Abr 2024 | 0.00024 | -0.00005 | -17.27% | 0.000288 | 0.0004 | 0.000139 | 1,863.00 |
| 12 Abr 2024 | 0.00029 | -0.000029 | -9.11% | 0.000319 | 0.000325 | 0.000259 | 15,978.00 |
| 11 Abr 2024 | 0.000318 | 0.00002 | 6.70% | 0.000298 | 0.000322 | 0.000296 | 9,959.00 |
| 10 Abr 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000305 | 0.000307 | 0.000293 | 10,606.00 |
| 09 Abr 2024 | 0.000305 | 0.00000700 | 2.36% | 0.000298 | 0.000313 | 0.000295 | 15,997.00 |
| 08 Abr 2024 | 0.000297 | -0.00000100 | -0.34% | 0.000299 | 0.000311 | 0.000291 | 6,609.00 |
| 07 Abr 2024 | 0.000298 | -0.00000500 | -1.65% | 0.000304 | 0.000306 | 0.000298 | 2,894.00 |
| 06 Abr 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000298 | 0.000304 | 0.000298 | 1,545.00 |
| 05 Abr 2024 | 0.000299 | -0.00000020 | -0.07% | 0.000299 | 0.000301 | 0.000295 | 2,514.00 |
| 04 Abr 2024 | 0.000299 | 0.00001 | 3.47% | 0.000289 | 0.000299 | 0.000288 | 3,468.00 |
| 03 Abr 2024 | 0.000289 | -0.00000700 | -2.37% | 0.000296 | 0.000298 | 0.000285 | 1,891.00 |
| 02 Abr 2024 | 0.000296 | -0.00000100 | -0.34% | 0.000296 | 0.000299 | 0.000289 | 3,529.00 |
| 01 Abr 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000302 | 0.000309 | 0.000294 | 2,524.00 |
| 31 Mar 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000306 | 0.000309 | 0.0003 | 1,798.00 |
| 30 Mar 2024 | 0.000307 | -0.00000800 | -2.54% | 0.000314 | 0.000314 | 0.000305 | 2,743.00 |
| 29 Mar 2024 | 0.000315 | 0.00000600 | 1.94% | 0.000308 | 0.00032 | 0.000305 | 6,680.00 |
| 28 Mar 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000303 | 0.000313 | 0.000295 | 3,314.00 |
| 27 Mar 2024 | 0.000305 | -0.00000100 | -0.33% | 0.000304 | 0.000306 | 0.000296 | 205.00 |
| 26 Mar 2024 | 0.000306 | 0.000012 | 4.08% | 0.000297 | 0.000306 | 0.000297 | 5.00 |
| 25 Mar 2024 | 0.000294 | -0.000011 | -3.61% | 0.000305 | 0.000305 | 0.000294 | 781.00 |
| 24 Mar 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000309 | 0.000313 | 0.000304 | 14.00 |
| 23 Mar 2024 | 0.000311 | 0.000017 | 5.77% | 0.000293 | 0.000312 | 0.000293 | 10.00 |
| 22 Mar 2024 | 0.000294 | 0.00000200 | 0.68% | 0.00029 | 0.000294 | 0.000287 | 29.00 |
| 21 Mar 2024 | 0.000292 | 0.00000700 | 2.45% | 0.000284 | 0.000295 | 0.000282 | 217.00 |
| 20 Mar 2024 | 0.000286 | 0.00000200 | 0.71% | 0.000288 | 0.000295 | 0.000283 | 1,264.00 |
| 19 Mar 2024 | 0.000284 | 0.00000400 | 1.43% | 0.000274 | 0.000287 | 0.000269 | 6.00 |
| 18 Mar 2024 | 0.000279 | -0.00000200 | -0.71% | 0.000281 | 0.000286 | 0.000275 | 842.00 |
| 17 Mar 2024 | 0.000281 | 0.00000080 | 0.29% | 0.00028 | 0.000281 | 0.000276 | 66.00 |
| 16 Mar 2024 | 0.00028 | -0.00000300 | -1.06% | 0.000286 | 0.00029 | 0.000272 | 24.00 |
| 15 Mar 2024 | 0.000283 | -0.000012 | -4.07% | 0.000291 | 0.000291 | 0.000279 | 1,105.00 |
| 14 Mar 2024 | 0.000295 | 0.00 | 0.00% | 0.000295 | 0.000295 | 0.000295 | 0.00 |
| 13 Mar 2024 | 0.000295 | 0.00000020 | 0.07% | 0.000295 | 0.0003 | 0.000295 | 14.00 |
| 12 Mar 2024 | 0.000295 | -0.000014 | -4.53% | 0.000301 | 0.000302 | 0.000288 | 2,352.00 |
| 11 Mar 2024 | 0.000309 | 0.000014 | 4.76% | 0.000291 | 0.000313 | 0.000291 | 1,509.00 |
| 10 Mar 2024 | 0.000294 | -0.00002 | -6.35% | 0.000303 | 0.000303 | 0.000294 | 22.00 |
| 09 Mar 2024 | 0.000315 | 0.000012 | 3.97% | 0.000307 | 0.000315 | 0.000307 | 7.00 |
| 08 Mar 2024 | 0.000303 | -0.000021 | -6.49% | 0.000324 | 0.000343 | 0.000296 | 2,508.00 |
| 07 Mar 2024 | 0.000323 | 0.000044 | 15.73% | 0.000281 | 0.000348 | 0.000281 | 12,283.00 |
| 06 Mar 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000288 | 0.000265 | 1,065.00 |
| 05 Mar 2024 | 0.000288 | -0.000017 | -5.58% | 0.0003 | 0.000312 | 0.000281 | 8,068.00 |
| 04 Mar 2024 | 0.000305 | -0.00000400 | -1.30% | 0.000307 | 0.000328 | 0.000303 | 1,431.00 |
| 03 Mar 2024 | 0.000309 | -0.00002 | -6.08% | 0.000318 | 0.000318 | 0.000288 | 1,883.00 |
| 02 Mar 2024 | 0.000329 | 0.000064 | 24.17% | 0.000266 | 0.000329 | 0.000266 | 1,620.00 |
| 01 Mar 2024 | 0.000265 | 0.00001 | 3.93% | 0.000259 | 0.000265 | 0.000256 | 449.00 |
| 29 Feb 2024 | 0.000255 | 0.00000700 | 2.83% | 0.000245 | 0.000261 | 0.000242 | 2,125.00 |
| 28 Feb 2024 | 0.000248 | -0.00001 | -3.88% | 0.000258 | 0.000258 | 0.00024 | 1,061.00 |
| 27 Feb 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000258 | 0.000251 | 2,056.00 |
| 26 Feb 2024 | 0.000256 | 0.00 | 0.00% | 0.000256 | 0.000257 | 0.000254 | 186.00 |
| 25 Feb 2024 | 0.000256 | -0.000012 | -4.47% | 0.000268 | 0.000268 | 0.000256 | 2,944.00 |
| 24 Feb 2024 | 0.000268 | -0.00000600 | -2.19% | 0.000274 | 0.000278 | 0.000267 | 2,314.00 |
| 23 Feb 2024 | 0.000274 | 0.000014 | 5.38% | 0.000262 | 0.000299 | 0.000258 | 6,679.00 |
| 22 Feb 2024 | 0.00026 | 0.00000300 | 1.17% | 0.000257 | 0.000262 | 0.000256 | 3,641.00 |
| 21 Feb 2024 | 0.000257 | -0.00000900 | -3.38% | 0.000265 | 0.000265 | 0.000255 | 2,859.00 |
| 20 Feb 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000269 | 0.000275 | 0.00026 | 5,993.00 |
| 19 Feb 2024 | 0.000269 | -0.00000100 | -0.37% | 0.00027 | 0.000272 | 0.000265 | 3,331.00 |
| 18 Feb 2024 | 0.00027 | -0.00000500 | -1.81% | 0.000275 | 0.000279 | 0.000269 | 2,488.00 |
| 17 Feb 2024 | 0.000276 | 0.00000300 | 1.10% | 0.000273 | 0.000276 | 0.000272 | 2,498.00 |
| 16 Feb 2024 | 0.000273 | -0.00000060 | -0.22% | 0.000273 | 0.000276 | 0.000269 | 3,893.00 |
| 15 Feb 2024 | 0.000274 | 0.00000100 | 0.37% | 0.000273 | 0.00028 | 0.000269 | 4,004.00 |
| 14 Feb 2024 | 0.000273 | -0.00000600 | -2.15% | 0.000279 | 0.000281 | 0.000272 | 3,215.00 |
| 13 Feb 2024 | 0.000279 | -0.00000500 | -1.76% | 0.000284 | 0.000284 | 0.000278 | 2,783.00 |
