Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00001305 | 0.00000007 | 0.54% | 0.00001297 | 0.00001329 | 0.00001286 | 10,642.00 |
| 09 May 2024 | 0.00001298 | -0.00000005 | -0.38% | 0.00001298 | 0.00001316 | 0.00001292 | 4,849.00 |
| 08 May 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001265 | 0.00001314 | 0.00001255 | 5,904.00 |
| 07 May 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001292 | 0.00001295 | 0.00001262 | 3,518.00 |
| 06 May 2024 | 0.00001292 | 0.00000006 | 0.47% | 0.00001283 | 0.00001331 | 0.00001283 | 4,998.00 |
| 05 May 2024 | 0.00001286 | 0.00000007 | 0.55% | 0.00001277 | 0.00001294 | 0.00001272 | 1,879.00 |
| 04 May 2024 | 0.00001279 | -0.00000040 | -3.03% | 0.00001320 | 0.00001320 | 0.00001279 | 7,937.00 |
| 03 May 2024 | 0.00001319 | -0.00000065 | -4.70% | 0.00001384 | 0.00001388 | 0.00001316 | 10,280.00 |
| 02 May 2024 | 0.00001384 | 0.00000042 | 3.13% | 0.00001335 | 0.00001407 | 0.00001331 | 5,657.00 |
| 01 May 2024 | 0.00001342 | 0.00000088 | 7.02% | 0.00001258 | 0.00001350 | 0.00001241 | 16,219.00 |
| 30 Abr 2024 | 0.00001254 | -0.00000007 | -0.56% | 0.00001265 | 0.00001304 | 0.00001222 | 13,519.00 |
| 29 Abr 2024 | 0.00001261 | 0.00000010 | 0.80% | 0.00001249 | 0.00001278 | 0.00001244 | 4,497.00 |
| 28 Abr 2024 | 0.00001251 | -0.00000029 | -2.27% | 0.00001271 | 0.00001294 | 0.00001251 | 5,443.00 |
| 27 Abr 2024 | 0.00001280 | -0.00000026 | -1.99% | 0.00001300 | 0.00001328 | 0.00001273 | 7,278.00 |
| 26 Abr 2024 | 0.00001306 | -0.00000001 | -0.08% | 0.00001303 | 0.00001328 | 0.00001251 | 15,444.00 |
| 25 Abr 2024 | 0.00001307 | 0.00000028 | 2.19% | 0.00001286 | 0.00001475 | 0.00001286 | 57,122.00 |
| 24 Abr 2024 | 0.00001279 | 0.00000017 | 1.35% | 0.00001258 | 0.00001319 | 0.00001251 | 8,527.00 |
| 23 Abr 2024 | 0.00001262 | -0.00000006 | -0.47% | 0.00001272 | 0.00001280 | 0.00001250 | 6,235.00 |
| 22 Abr 2024 | 0.00001268 | 0.00000017 | 1.36% | 0.00001251 | 0.00001303 | 0.00001248 | 12,978.00 |
| 21 Abr 2024 | 0.00001251 | -0.00000018 | -1.42% | 0.00001265 | 0.00001268 | 0.00001244 | 7,525.00 |
| 20 Abr 2024 | 0.00001269 | 0.00000049 | 4.02% | 0.00001224 | 0.00001281 | 0.00001223 | 3,301.00 |
| 19 Abr 2024 | 0.00001220 | 0.00000021 | 1.75% | 0.00001214 | 0.00001227 | 0.00001184 | 11,972.00 |
| 18 Abr 2024 | 0.00001199 | 0.00000006 | 0.50% | 0.00001190 | 0.00001199 | 0.00001165 | 4,790.00 |
| 17 Abr 2024 | 0.00001193 | 0.00000014 | 1.19% | 0.00001170 | 0.00001210 | 0.00001160 | 10,926.00 |
| 16 Abr 2024 | 0.00001179 | -0.00000016 | -1.34% | 0.00001185 | 0.00001191 | 0.00001165 | 9,504.00 |
| 15 Abr 2024 | 0.00001195 | 0.00000015 | 1.27% | 0.00001175 | 0.00001230 | 0.00001144 | 21,016.00 |
| 14 Abr 2024 | 0.00001180 | 0.00000040 | 3.51% | 0.00001145 | 0.00001195 | 0.00001112 | 38,105.00 |
| 13 Abr 2024 | 0.00001140 | -0.00000300 | -21.46% | 0.00001393 | 0.00001394 | 0.00001065 | 91,164.00 |
| 12 Abr 2024 | 0.00001398 | -0.00000200 | -12.55% | 0.00001596 | 0.00001622 | 0.00001273 | 46,594.00 |
| 11 Abr 2024 | 0.00001594 | 0.00000098 | 6.55% | 0.00001499 | 0.00001608 | 0.00001485 | 8,968.00 |
| 10 Abr 2024 | 0.00001496 | -0.00000050 | -3.23% | 0.00001552 | 0.00001560 | 0.00001488 | 6,580.00 |
| 09 Abr 2024 | 0.00001546 | 0.00000008 | 0.52% | 0.00001534 | 0.00001605 | 0.00001528 | 15,266.00 |
| 08 Abr 2024 | 0.00001538 | 0.00000056 | 3.78% | 0.00001486 | 0.00001589 | 0.00001454 | 18,752.00 |
| 07 Abr 2024 | 0.00001482 | 0.00000010 | 0.68% | 0.00001482 | 0.00001492 | 0.00001469 | 6,444.00 |
| 06 Abr 2024 | 0.00001472 | 0.00000004 | 0.27% | 0.00001468 | 0.00001487 | 0.00001445 | 5,981.00 |
| 05 Abr 2024 | 0.00001468 | 0.00000020 | 1.38% | 0.00001450 | 0.00001481 | 0.00001433 | 1,997.00 |
| 04 Abr 2024 | 0.00001448 | 0.00000000 | 0.00% | 0.00001453 | 0.00001486 | 0.00001440 | 7,533.00 |
| 03 Abr 2024 | 0.00001448 | -0.00000034 | -2.29% | 0.00001475 | 0.00001485 | 0.00001435 | 8,526.00 |
| 02 Abr 2024 | 0.00001482 | -0.00000012 | -0.80% | 0.00001486 | 0.00001493 | 0.00001459 | 4,819.00 |
| 01 Abr 2024 | 0.00001494 | -0.00000057 | -3.68% | 0.00001549 | 0.00001571 | 0.00001489 | 6,117.00 |
| 31 Mar 2024 | 0.00001551 | 0.00000007 | 0.45% | 0.00001545 | 0.00001560 | 0.00001538 | 1,073.00 |
| 30 Mar 2024 | 0.00001544 | -0.00000036 | -2.28% | 0.00001581 | 0.00001581 | 0.00001537 | 1,032.00 |
| 29 Mar 2024 | 0.00001580 | 0.00000015 | 0.96% | 0.00001552 | 0.00001615 | 0.00001545 | 6,539.00 |
| 28 Mar 2024 | 0.00001565 | 0.00000031 | 2.02% | 0.00001529 | 0.00001582 | 0.00001495 | 10,118.00 |
| 27 Mar 2024 | 0.00001534 | -0.00000019 | -1.22% | 0.00001551 | 0.00001567 | 0.00001503 | 6,754.00 |
| 26 Mar 2024 | 0.00001553 | 0.00000026 | 1.70% | 0.00001526 | 0.00001567 | 0.00001524 | 46,935.00 |
| 25 Mar 2024 | 0.00001527 | -0.00000032 | -2.05% | 0.00001566 | 0.00001584 | 0.00001508 | 12,198.00 |
| 24 Mar 2024 | 0.00001559 | -0.00000058 | -3.59% | 0.00001622 | 0.00001727 | 0.00001559 | 13,977.00 |
| 23 Mar 2024 | 0.00001617 | 0.00000083 | 5.41% | 0.00001532 | 0.00001631 | 0.00001532 | 17,168.00 |
| 22 Mar 2024 | 0.00001534 | -0.00000015 | -0.97% | 0.00001542 | 0.00001542 | 0.00001514 | 8,309.00 |
| 21 Mar 2024 | 0.00001549 | 0.00000074 | 5.02% | 0.00001477 | 0.00001560 | 0.00001474 | 12,898.00 |
| 20 Mar 2024 | 0.00001475 | 0.00000014 | 0.96% | 0.00001465 | 0.00001512 | 0.00001452 | 23,759.00 |
| 19 Mar 2024 | 0.00001461 | -0.00000002 | -0.14% | 0.00001454 | 0.00001485 | 0.00001398 | 23,465.00 |
| 18 Mar 2024 | 0.00001463 | -0.00000014 | -0.95% | 0.00001480 | 0.00001522 | 0.00001420 | 13,032.00 |
| 17 Mar 2024 | 0.00001477 | -0.00000028 | -1.86% | 0.00001508 | 0.00001510 | 0.00001451 | 16,433.00 |
| 16 Mar 2024 | 0.00001505 | -0.00000033 | -2.15% | 0.00001532 | 0.00001566 | 0.00001457 | 21,718.00 |
| 15 Mar 2024 | 0.00001538 | -0.00000080 | -4.94% | 0.00001595 | 0.00001598 | 0.00001517 | 29,649.00 |
| 14 Mar 2024 | 0.00001618 | 0.00000000 | 0.00% | 0.00001618 | 0.00001618 | 0.00001618 | 0.00 |
| 13 Mar 2024 | 0.00001618 | -0.00000041 | -2.47% | 0.00001658 | 0.00001678 | 0.00001531 | 35,366.00 |
| 12 Mar 2024 | 0.00001659 | -0.00000052 | -3.04% | 0.00001711 | 0.00001713 | 0.00001606 | 28,644.00 |
| 11 Mar 2024 | 0.00001711 | 0.00000054 | 3.26% | 0.00001659 | 0.00001755 | 0.00001626 | 36,877.00 |
| 10 Mar 2024 | 0.00001657 | -0.00000096 | -5.48% | 0.00001752 | 0.00001780 | 0.00001635 | 21,285.00 |
| 09 Mar 2024 | 0.00001753 | -0.00000001 | -0.06% | 0.00001754 | 0.00001800 | 0.00001738 | 22,214.00 |
| 08 Mar 2024 | 0.00001754 | -0.00000100 | -5.36% | 0.00001875 | 0.00001993 | 0.00001672 | 63,259.00 |
| 07 Mar 2024 | 0.00001867 | 0.00000300 | 18.61% | 0.00001619 | 0.00001980 | 0.00001600 | 71,910.00 |
| 06 Mar 2024 | 0.00001612 | 0.00000006 | 0.37% | 0.00001608 | 0.00001615 | 0.00001510 | 24,850.00 |
| 05 Mar 2024 | 0.00001606 | -0.00000016 | -0.99% | 0.00001619 | 0.00001762 | 0.00001522 | 87,493.00 |
| 04 Mar 2024 | 0.00001622 | -0.00000084 | -4.92% | 0.00001693 | 0.00001790 | 0.00001600 | 46,142.00 |
| 03 Mar 2024 | 0.00001706 | -0.00000100 | -5.52% | 0.00001796 | 0.00001796 | 0.00001587 | 38,409.00 |
| 02 Mar 2024 | 0.00001810 | 0.00000400 | 27.42% | 0.00001465 | 0.00001818 | 0.00001459 | 70,187.00 |
| 01 Mar 2024 | 0.00001459 | 0.00000050 | 3.55% | 0.00001402 | 0.00001459 | 0.00001402 | 14,734.00 |
| 29 Feb 2024 | 0.00001409 | 0.00000077 | 5.78% | 0.00001337 | 0.00001453 | 0.00001337 | 26,463.00 |
| 28 Feb 2024 | 0.00001332 | -0.00000100 | -6.81% | 0.00001461 | 0.00001476 | 0.00001295 | 39,705.00 |
| 27 Feb 2024 | 0.00001469 | -0.00000027 | -1.80% | 0.00001487 | 0.00001487 | 0.00001426 | 16,123.00 |
| 26 Feb 2024 | 0.00001496 | -0.00000046 | -2.98% | 0.00001546 | 0.00001553 | 0.00001476 | 15,733.00 |
| 25 Feb 2024 | 0.00001542 | -0.00000007 | -0.45% | 0.00001554 | 0.00001554 | 0.00001525 | 7,193.00 |
| 24 Feb 2024 | 0.00001549 | -0.00000029 | -1.84% | 0.00001576 | 0.00001609 | 0.00001549 | 9,581.00 |
| 23 Feb 2024 | 0.00001578 | 0.00000074 | 4.92% | 0.00001514 | 0.00001724 | 0.00001496 | 36,033.00 |
| 22 Feb 2024 | 0.00001504 | 0.00000032 | 2.17% | 0.00001473 | 0.00001515 | 0.00001465 | 10,147.00 |
| 21 Feb 2024 | 0.00001472 | -0.00000050 | -3.29% | 0.00001528 | 0.00001528 | 0.00001450 | 11,224.00 |
| 20 Feb 2024 | 0.00001522 | -0.00000007 | -0.46% | 0.00001527 | 0.00001549 | 0.00001469 | 18,445.00 |
| 19 Feb 2024 | 0.00001529 | 0.00000036 | 2.41% | 0.00001490 | 0.00001529 | 0.00001483 | 7,460.00 |
| 18 Feb 2024 | 0.00001493 | 0.00000005 | 0.34% | 0.00001488 | 0.00001513 | 0.00001485 | 10,273.00 |
| 17 Feb 2024 | 0.00001488 | 0.00000017 | 1.16% | 0.00001475 | 0.00001494 | 0.00001464 | 5,919.00 |
| 16 Feb 2024 | 0.00001471 | -0.00000017 | -1.14% | 0.00001485 | 0.00001501 | 0.00001450 | 38,545.00 |
| 15 Feb 2024 | 0.00001488 | 0.00000022 | 1.50% | 0.00001463 | 0.00001495 | 0.00001348 | 29,211.00 |
| 14 Feb 2024 | 0.00001466 | -0.00000019 | -1.28% | 0.00001484 | 0.00001495 | 0.00001448 | 5,200.00 |
| 13 Feb 2024 | 0.00001485 | -0.00000025 | -1.66% | 0.00001513 | 0.00001517 | 0.00001480 | 9,476.00 |
| 12 Feb 2024 | 0.00001510 | -0.00000015 | -0.98% | 0.00001522 | 0.00001525 | 0.00001485 | 5,645.00 |
| 11 Feb 2024 | 0.00001525 | -0.00000012 | -0.78% | 0.00001542 | 0.00001552 | 0.00001520 | 3,411.00 |
| 10 Feb 2024 | 0.00001537 | -0.00000038 | -2.41% | 0.00001575 | 0.00001577 | 0.00001530 | 6,767.00 |
