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 |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.000218 | 0.00 | 0.00% | 0.000218 | 0.000218 | 0.000218 | 11.00 |
| 23 May 2024 | 0.000218 | -0.00000800 | -3.54% | 0.000226 | 0.000226 | 0.00021 | 16,242.00 |
| 22 May 2024 | 0.000226 | -0.00000700 | -3.00% | 0.000226 | 0.00023 | 0.000226 | 977.00 |
| 21 May 2024 | 0.000233 | 0.00000200 | 0.87% | 0.000229 | 0.000239 | 0.000228 | 6,247.00 |
| 20 May 2024 | 0.000231 | -0.000028 | -10.81% | 0.000251 | 0.000251 | 0.000231 | 2,043.00 |
| 19 May 2024 | 0.000259 | -0.00000200 | -0.77% | 0.00026 | 0.00026 | 0.000259 | 123.00 |
| 18 May 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000266 | 0.000266 | 0.00026 | 2,232.00 |
| 17 May 2024 | 0.000267 | -0.00000500 | -1.84% | 0.000267 | 0.000267 | 0.000267 | 364.00 |
| 16 May 2024 | 0.000272 | 0.00000800 | 3.03% | 0.000266 | 0.000272 | 0.000266 | 1,465.00 |
| 15 May 2024 | 0.000264 | 0.00000100 | 0.38% | 0.000262 | 0.000265 | 0.000262 | 1,867.00 |
| 14 May 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000269 | 0.000269 | 0.000263 | 12,129.00 |
| 13 May 2024 | 0.000266 | 0.00000200 | 0.76% | 0.000263 | 0.000266 | 0.000263 | 1,986.00 |
| 12 May 2024 | 0.000264 | -0.00000800 | -2.94% | 0.000264 | 0.000264 | 0.000263 | 144.00 |
| 11 May 2024 | 0.000272 | 0.00 | 0.00% | 0.000272 | 0.000272 | 0.000272 | 0.00 |
| 10 May 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000272 | 0.000272 | 0.000272 | 947.00 |
| 09 May 2024 | 0.000269 | 0.00 | 0.00% | 0.000266 | 0.000269 | 0.000266 | 314.00 |
| 08 May 2024 | 0.000269 | 0.00000600 | 2.28% | 0.000261 | 0.000269 | 0.000261 | 916.00 |
| 07 May 2024 | 0.000263 | -0.00000500 | -1.87% | 0.000263 | 0.000263 | 0.000263 | 21.00 |
| 06 May 2024 | 0.000268 | 0.00000600 | 2.29% | 0.000264 | 0.000268 | 0.000264 | 1,048.00 |
| 05 May 2024 | 0.000262 | 0.00 | 0.00% | 0.000262 | 0.000262 | 0.00026 | 229.00 |
| 04 May 2024 | 0.000262 | -0.000011 | -4.03% | 0.000262 | 0.000262 | 0.000262 | 29.00 |
| 03 May 2024 | 0.000273 | 0.00000100 | 0.37% | 0.00027 | 0.000273 | 0.00027 | 45.00 |
| 02 May 2024 | 0.000272 | 0.00001 | 3.82% | 0.000267 | 0.000272 | 0.000267 | 322.00 |
| 01 May 2024 | 0.000262 | 0.00000800 | 3.15% | 0.000253 | 0.000262 | 0.000251 | 16,474.00 |
| 30 Abr 2024 | 0.000254 | 0.00000200 | 0.79% | 0.00026 | 0.00026 | 0.00025 | 7,883.00 |
| 29 Abr 2024 | 0.000252 | 0.00000800 | 3.28% | 0.000241 | 0.000252 | 0.000241 | 1,203.00 |
| 28 Abr 2024 | 0.000244 | -0.00000600 | -2.40% | 0.000244 | 0.000244 | 0.000244 | 617.00 |
| 27 Abr 2024 | 0.00025 | -0.00001 | -3.85% | 0.000263 | 0.000263 | 0.00025 | 946.00 |
| 26 Abr 2024 | 0.00026 | -0.000013 | -4.76% | 0.000259 | 0.00026 | 0.000257 | 273.00 |
| 25 Abr 2024 | 0.000273 | 0.000011 | 4.20% | 0.000262 | 0.0003 | 0.000262 | 33,952.00 |
| 24 Abr 2024 | 0.000262 | 0.00000100 | 0.38% | 0.000265 | 0.000265 | 0.000262 | 152.00 |
| 23 Abr 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000266 | 0.000266 | 0.000261 | 878.00 |
| 22 Abr 2024 | 0.000267 | 0.00000800 | 3.09% | 0.000258 | 0.000269 | 0.000257 | 12,773.00 |
| 21 Abr 2024 | 0.000259 | -0.00000200 | -0.77% | 0.000259 | 0.00026 | 0.000259 | 1,256.00 |
| 20 Abr 2024 | 0.000261 | 0.00000600 | 2.35% | 0.000262 | 0.000262 | 0.000261 | 1,413.00 |
| 19 Abr 2024 | 0.000255 | 0.000014 | 5.81% | 0.000249 | 0.000255 | 0.000249 | 578.00 |
| 18 Abr 2024 | 0.000241 | 0.00 | 0.00% | 0.000244 | 0.000245 | 0.000241 | 1,457.00 |
| 17 Abr 2024 | 0.000241 | -0.00000100 | -0.41% | 0.000242 | 0.000243 | 0.000241 | 7,836.00 |
| 16 Abr 2024 | 0.000242 | 0.00000300 | 1.26% | 0.000243 | 0.000243 | 0.000242 | 54.00 |
| 15 Abr 2024 | 0.000239 | -0.00000700 | -2.85% | 0.000249 | 0.000249 | 0.000239 | 1,365.00 |
| 14 Abr 2024 | 0.000246 | 0.00 | 0.00% | 0.000245 | 0.000247 | 0.000238 | 23,594.00 |
| 13 Abr 2024 | 0.000246 | -0.000044 | -15.17% | 0.000273 | 0.000275 | 0.00023 | 115,798.00 |
| 12 Abr 2024 | 0.00029 | -0.000027 | -8.52% | 0.000314 | 0.000325 | 0.000273 | 48,131.00 |
| 11 Abr 2024 | 0.000317 | 0.000019 | 6.38% | 0.000303 | 0.000317 | 0.000303 | 1,604.00 |
| 10 Abr 2024 | 0.000298 | -0.00000900 | -2.93% | 0.000304 | 0.000306 | 0.000294 | 972.00 |
| 09 Abr 2024 | 0.000307 | 0.00000900 | 3.02% | 0.0003 | 0.000309 | 0.000299 | 2,729.00 |
| 08 Abr 2024 | 0.000298 | -0.00000100 | -0.33% | 0.000297 | 0.00031 | 0.000291 | 2,450.00 |
| 07 Abr 2024 | 0.000299 | -0.00000200 | -0.66% | 0.000303 | 0.000305 | 0.000299 | 828.00 |
| 06 Abr 2024 | 0.000301 | 0.00000400 | 1.35% | 0.000302 | 0.000303 | 0.0003 | 10,162.00 |
| 05 Abr 2024 | 0.000297 | 0.00000200 | 0.68% | 0.000299 | 0.000299 | 0.000297 | 303.00 |
| 04 Abr 2024 | 0.000295 | 0.00000700 | 2.43% | 0.000289 | 0.000295 | 0.000289 | 2,086.00 |
| 03 Abr 2024 | 0.000288 | -0.00000700 | -2.37% | 0.000297 | 0.000297 | 0.000288 | 206.00 |
| 02 Abr 2024 | 0.000295 | -0.00000200 | -0.67% | 0.000294 | 0.000295 | 0.000291 | 5,938.00 |
| 01 Abr 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000307 | 0.000293 | 17,877.00 |
| 31 Mar 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000305 | 0.000305 | 0.0003 | 7,339.00 |
| 30 Mar 2024 | 0.000307 | -0.00000500 | -1.60% | 0.000311 | 0.000311 | 0.000307 | 888.00 |
| 29 Mar 2024 | 0.000312 | 0.00000500 | 1.63% | 0.000307 | 0.000319 | 0.000305 | 17,691.00 |
| 28 Mar 2024 | 0.000307 | 0.00000300 | 0.99% | 0.000302 | 0.000313 | 0.000296 | 10,142.00 |
| 27 Mar 2024 | 0.000304 | -0.00000100 | -0.33% | 0.000305 | 0.000305 | 0.000296 | 4,982.00 |
| 26 Mar 2024 | 0.000305 | 0.00000700 | 2.35% | 0.000299 | 0.000305 | 0.000299 | 1,792.00 |
| 25 Mar 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000305 | 0.000305 | 0.000295 | 3,152.00 |
| 24 Mar 2024 | 0.000305 | -0.00000300 | -0.97% | 0.000308 | 0.000308 | 0.000303 | 5,047.00 |
| 23 Mar 2024 | 0.000308 | 0.000015 | 5.12% | 0.000293 | 0.00031 | 0.000293 | 422.00 |
| 22 Mar 2024 | 0.000293 | 0.00000200 | 0.69% | 0.000288 | 0.000293 | 0.000288 | 908.00 |
| 21 Mar 2024 | 0.000291 | 0.00000200 | 0.69% | 0.000283 | 0.000291 | 0.000282 | 523.00 |
| 20 Mar 2024 | 0.000289 | 0.00000700 | 2.48% | 0.000288 | 0.000292 | 0.000284 | 1,219.00 |
| 19 Mar 2024 | 0.000282 | 0.00000400 | 1.44% | 0.000275 | 0.000286 | 0.000274 | 594.00 |
| 18 Mar 2024 | 0.000278 | -0.00000100 | -0.36% | 0.000283 | 0.000286 | 0.000275 | 2,373.00 |
| 17 Mar 2024 | 0.000279 | 0.00000100 | 0.36% | 0.000276 | 0.00028 | 0.000276 | 1,143.00 |
| 16 Mar 2024 | 0.000278 | -0.00000700 | -2.46% | 0.000286 | 0.000289 | 0.000276 | 3,604.00 |
| 15 Mar 2024 | 0.000285 | -0.00000900 | -3.06% | 0.000291 | 0.000291 | 0.00028 | 11,389.00 |
| 14 Mar 2024 | 0.000294 | 0.00 | 0.00% | 0.000293 | 0.000303 | 0.00029 | 24,922.00 |
| 13 Mar 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000298 | 0.0003 | 0.000294 | 1,527.00 |
| 12 Mar 2024 | 0.000297 | -0.00000700 | -2.30% | 0.000302 | 0.000303 | 0.000288 | 11,662.00 |
| 11 Mar 2024 | 0.000304 | 0.00001 | 3.40% | 0.000292 | 0.00031 | 0.000291 | 4,691.00 |
| 10 Mar 2024 | 0.000294 | -0.000014 | -4.55% | 0.000309 | 0.000309 | 0.000293 | 1,025.00 |
| 09 Mar 2024 | 0.000308 | 0.00000100 | 0.33% | 0.000305 | 0.000308 | 0.000305 | 194.00 |
| 08 Mar 2024 | 0.000307 | -0.000017 | -5.25% | 0.000324 | 0.000342 | 0.00029 | 13,052.00 |
| 07 Mar 2024 | 0.000324 | 0.000048 | 17.39% | 0.000282 | 0.000349 | 0.00028 | 33,089.00 |
| 06 Mar 2024 | 0.000276 | -0.000016 | -5.48% | 0.000284 | 0.000286 | 0.000264 | 39,729.00 |
| 05 Mar 2024 | 0.000292 | -0.000013 | -4.26% | 0.000314 | 0.000321 | 0.000282 | 44,472.00 |
| 04 Mar 2024 | 0.000305 | -0.00000900 | -2.87% | 0.000306 | 0.000329 | 0.000304 | 38,428.00 |
| 03 Mar 2024 | 0.000314 | -0.000014 | -4.27% | 0.000323 | 0.000323 | 0.000289 | 19,297.00 |
| 02 Mar 2024 | 0.000328 | 0.000064 | 24.24% | 0.000269 | 0.000331 | 0.000269 | 6,400.00 |
| 01 Mar 2024 | 0.000264 | 0.00000700 | 2.72% | 0.000259 | 0.000264 | 0.000257 | 1,031.00 |
| 29 Feb 2024 | 0.000257 | 0.00000900 | 3.63% | 0.000245 | 0.000261 | 0.000245 | 5,103.00 |
| 28 Feb 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000257 | 0.000258 | 0.000237 | 29,776.00 |
| 27 Feb 2024 | 0.000256 | 0.00 | 0.00% | 0.000256 | 0.000257 | 0.00025 | 4,082.00 |
| 26 Feb 2024 | 0.000256 | -0.00000100 | -0.39% | 0.000254 | 0.000256 | 0.000254 | 443.00 |
| 25 Feb 2024 | 0.000257 | -0.000014 | -5.17% | 0.000264 | 0.000264 | 0.000257 | 487.00 |
| 24 Feb 2024 | 0.000271 | -0.00000300 | -1.09% | 0.000274 | 0.000277 | 0.000271 | 895.00 |
