Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.EOSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.760 | 0.028 | 3.83% | 0.731 | 0.766 | 0.715 | 293,087.00 |
| 17 Abr 2024 | 0.732 | -0.017 | -2.27% | 0.744 | 0.757 | 0.709 | 299,088.00 |
| 16 Abr 2024 | 0.749 | -0.006 | -0.79% | 0.749 | 0.762 | 0.720 | 334,500.00 |
| 15 Abr 2024 | 0.755 | -0.018 | -2.33% | 0.767 | 0.818 | 0.716 | 431,423.00 |
| 14 Abr 2024 | 0.773 | 0.039 | 5.31% | 0.731 | 0.781 | 0.703 | 462,803.00 |
| 13 Abr 2024 | 0.734 | -0.203 | -21.66% | 0.933 | 0.935 | 0.645 | 368,781.00 |
| 12 Abr 2024 | 0.937 | -0.179 | -16.04% | 1.11 | 1.15 | 0.909 | 205,940.00 |
| 11 Abr 2024 | 1.12 | 0.060 | 5.38% | 1.06 | 1.13 | 1.05 | 208,572.00 |
| 10 Abr 2024 | 1.06 | -0.010 | -0.75% | 1.07 | 1.08 | 1.01 | 281,541.00 |
| 09 Abr 2024 | 1.07 | -0.030 | -2.91% | 1.10 | 1.13 | 1.06 | 206,715.00 |
| 08 Abr 2024 | 1.10 | 0.070 | 6.70% | 1.03 | 1.12 | 1.01 | 155,974.00 |
| 07 Abr 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 132,923.00 |
| 06 Abr 2024 | 1.02 | 0.030 | 3.03% | 0.991 | 1.03 | 0.986 | 160,001.00 |
| 05 Abr 2024 | 0.990 | -0.004 | -0.40% | 0.993 | 1.00 | 0.953 | 287,612.00 |
| 04 Abr 2024 | 0.994 | 0.038 | 3.97% | 0.953 | 1.00 | 0.941 | 234,832.00 |
| 03 Abr 2024 | 0.956 | -0.015 | -1.54% | 0.968 | 0.989 | 0.942 | 294,639.00 |
| 02 Abr 2024 | 0.971 | -0.069 | -6.63% | 1.04 | 1.04 | 0.954 | 195,435.00 |
| 01 Abr 2024 | 1.04 | -0.060 | -5.71% | 1.10 | 1.11 | 1.02 | 187,014.00 |
| 31 Mar 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.11 | 1.07 | 109,455.00 |
| 30 Mar 2024 | 1.07 | -0.030 | -2.72% | 1.10 | 1.11 | 1.07 | 104,967.00 |
| 29 Mar 2024 | 1.10 | 0.00 | 0.27% | 1.10 | 1.13 | 1.08 | 127,724.00 |
| 28 Mar 2024 | 1.10 | 0.040 | 4.07% | 1.06 | 1.11 | 1.04 | 162,831.00 |
| 27 Mar 2024 | 1.06 | -0.030 | -3.03% | 1.09 | 1.11 | 1.04 | 148,423.00 |
| 26 Mar 2024 | 1.09 | 0.020 | 2.06% | 1.07 | 1.10 | 1.06 | 164,210.00 |
| 25 Mar 2024 | 1.07 | 0.020 | 1.71% | 1.05 | 1.09 | 1.04 | 223,094.00 |
| 24 Mar 2024 | 1.05 | 0.010 | 1.25% | 1.04 | 1.06 | 1.02 | 102,919.00 |
| 23 Mar 2024 | 1.04 | 0.060 | 6.25% | 0.974 | 1.06 | 0.969 | 161,430.00 |
| 22 Mar 2024 | 0.976 | -0.037 | -3.65% | 1.01 | 1.01 | 0.952 | 173,121.00 |
| 21 Mar 2024 | 1.01 | 0.010 | 1.20% | 0.999 | 1.03 | 0.989 | 241,199.00 |
| 20 Mar 2024 | 1.00 | 0.090 | 10.12% | 0.914 | 1.01 | 0.881 | 319,248.00 |
| 19 Mar 2024 | 0.909 | -0.077 | -7.81% | 0.986 | 0.989 | 0.884 | 333,021.00 |
| 18 Mar 2024 | 0.986 | -0.025 | -2.47% | 1.01 | 1.04 | 0.953 | 198,848.00 |
| 17 Mar 2024 | 1.01 | 0.020 | 2.33% | 0.993 | 1.03 | 0.938 | 254,393.00 |
| 16 Mar 2024 | 0.988 | -0.076 | -7.14% | 1.07 | 1.09 | 0.968 | 286,554.00 |
| 15 Mar 2024 | 1.06 | -0.080 | -6.58% | 1.14 | 1.16 | 1.00 | 335,414.00 |
| 14 Mar 2024 | 1.14 | -0.040 | -3.64% | 1.19 | 1.21 | 1.11 | 273,572.00 |
| 13 Mar 2024 | 1.18 | 0.00 | -0.25% | 1.18 | 1.22 | 1.16 | 281,701.00 |
| 12 Mar 2024 | 1.19 | -0.050 | -3.97% | 1.23 | 1.24 | 1.11 | 372,565.00 |
| 11 Mar 2024 | 1.23 | 0.090 | 7.96% | 1.14 | 1.26 | 1.10 | 281,551.00 |
| 10 Mar 2024 | 1.14 | -0.060 | -4.75% | 1.20 | 1.22 | 1.12 | 312,180.00 |
| 09 Mar 2024 | 1.20 | 0.00 | 0.42% | 1.19 | 1.23 | 1.18 | 234,017.00 |
| 08 Mar 2024 | 1.20 | -0.060 | -4.55% | 1.25 | 1.34 | 1.13 | 256,743.00 |
| 07 Mar 2024 | 1.25 | 0.180 | 17.12% | 1.07 | 1.34 | 1.07 | 346,625.00 |
| 06 Mar 2024 | 1.07 | 0.040 | 3.89% | 1.03 | 1.07 | 0.976 | 436,549.00 |
| 05 Mar 2024 | 1.03 | -0.080 | -6.79% | 1.10 | 1.16 | 0.974 | 254,007.00 |
| 04 Mar 2024 | 1.10 | 0.040 | 3.37% | 1.07 | 1.14 | 1.06 | 126,822.00 |
| 03 Mar 2024 | 1.07 | -0.050 | -4.56% | 1.10 | 1.10 | 1.02 | 99,423.00 |
| 02 Mar 2024 | 1.12 | 0.210 | 23.10% | 0.912 | 1.12 | 0.911 | 120,176.00 |
| 01 Mar 2024 | 0.909 | 0.046 | 5.33% | 0.863 | 0.911 | 0.858 | 173,009.00 |
| 29 Feb 2024 | 0.863 | 0.032 | 3.85% | 0.832 | 0.893 | 0.831 | 246,636.00 |
| 28 Feb 2024 | 0.831 | -0.004 | -0.48% | 0.834 | 0.873 | 0.795 | 168,396.00 |
| 27 Feb 2024 | 0.835 | 0.022 | 2.71% | 0.815 | 0.839 | 0.806 | 174,326.00 |
| 26 Feb 2024 | 0.813 | 0.014 | 1.75% | 0.799 | 0.816 | 0.775 | 136,346.00 |
| 25 Feb 2024 | 0.799 | -0.004 | -0.50% | 0.803 | 0.804 | 0.786 | 143,364.00 |
| 24 Feb 2024 | 0.803 | 0.003 | 0.38% | 0.804 | 0.826 | 0.784 | 126,570.00 |
| 23 Feb 2024 | 0.800 | 0.025 | 3.23% | 0.779 | 0.827 | 0.761 | 166,043.00 |
| 22 Feb 2024 | 0.775 | 0.010 | 1.31% | 0.763 | 0.783 | 0.751 | 208,539.00 |
| 21 Feb 2024 | 0.765 | -0.037 | -4.61% | 0.797 | 0.797 | 0.739 | 199,843.00 |
| 20 Feb 2024 | 0.802 | 0.013 | 1.65% | 0.793 | 0.807 | 0.755 | 197,301.00 |
| 19 Feb 2024 | 0.789 | 0.014 | 1.81% | 0.778 | 0.794 | 0.773 | 141,503.00 |
| 18 Feb 2024 | 0.775 | 0.008 | 1.04% | 0.767 | 0.785 | 0.763 | 117,240.00 |
| 17 Feb 2024 | 0.767 | 0.00 | 0.00% | 0.766 | 0.773 | 0.745 | 128,788.00 |
| 16 Feb 2024 | 0.767 | -0.005 | -0.65% | 0.772 | 0.783 | 0.751 | 181,584.00 |
| 15 Feb 2024 | 0.772 | 0.016 | 2.12% | 0.756 | 0.782 | 0.755 | 166,491.00 |
| 14 Feb 2024 | 0.756 | 0.020 | 2.72% | 0.737 | 0.761 | 0.731 | 154,996.00 |
| 13 Feb 2024 | 0.736 | -0.017 | -2.26% | 0.755 | 0.758 | 0.727 | 170,887.00 |
| 12 Feb 2024 | 0.753 | 0.019 | 2.59% | 0.733 | 0.759 | 0.719 | 124,110.00 |
| 11 Feb 2024 | 0.734 | -0.002 | -0.27% | 0.735 | 0.748 | 0.730 | 104,577.00 |
| 10 Feb 2024 | 0.736 | -0.005 | -0.67% | 0.743 | 0.744 | 0.727 | 146,776.00 |
| 09 Feb 2024 | 0.741 | 0.021 | 2.92% | 0.721 | 0.753 | 0.719 | 158,739.00 |
| 08 Feb 2024 | 0.720 | 0.001 | 0.14% | 0.721 | 0.727 | 0.715 | 144,453.00 |
| 07 Feb 2024 | 0.719 | 0.006 | 0.84% | 0.713 | 0.723 | 0.703 | 111,695.00 |
| 06 Feb 2024 | 0.713 | 0.003 | 0.42% | 0.710 | 0.724 | 0.709 | 109,763.00 |
| 05 Feb 2024 | 0.710 | 0.014 | 2.01% | 0.697 | 0.711 | 0.687 | 96,506.00 |
| 04 Feb 2024 | 0.696 | -0.027 | -3.73% | 0.723 | 0.724 | 0.693 | 66,333.00 |
| 03 Feb 2024 | 0.723 | 0.008 | 1.12% | 0.715 | 0.730 | 0.709 | 95,235.00 |
| 02 Feb 2024 | 0.715 | 0.012 | 1.71% | 0.703 | 0.716 | 0.695 | 120,971.00 |
| 01 Feb 2024 | 0.703 | 0.013 | 1.88% | 0.692 | 0.704 | 0.676 | 164,002.00 |
| 31 Ene 2024 | 0.690 | -0.013 | -1.85% | 0.705 | 0.706 | 0.680 | 145,201.00 |
| 30 Ene 2024 | 0.703 | -0.014 | -1.95% | 0.715 | 0.726 | 0.700 | 140,370.00 |
| 29 Ene 2024 | 0.717 | 0.008 | 1.13% | 0.708 | 0.721 | 0.696 | 153,495.00 |
| 28 Ene 2024 | 0.709 | 0.001 | 0.14% | 0.708 | 0.735 | 0.702 | 85,119.00 |
| 27 Ene 2024 | 0.708 | 0.003 | 0.43% | 0.705 | 0.713 | 0.695 | 110,792.00 |
| 26 Ene 2024 | 0.705 | 0.015 | 2.17% | 0.688 | 0.709 | 0.684 | 123,906.00 |
| 25 Ene 2024 | 0.690 | 0.001 | 0.15% | 0.688 | 0.693 | 0.675 | 120,945.00 |
| 24 Ene 2024 | 0.689 | 0.011 | 1.62% | 0.678 | 0.690 | 0.669 | 162,066.00 |
| 23 Ene 2024 | 0.678 | -0.012 | -1.74% | 0.691 | 0.704 | 0.644 | 314,129.00 |
| 22 Ene 2024 | 0.690 | -0.031 | -4.30% | 0.723 | 0.725 | 0.680 | 110,971.00 |
| 21 Ene 2024 | 0.721 | -0.005 | -0.69% | 0.724 | 0.733 | 0.720 | 73,509.00 |
| 20 Ene 2024 | 0.726 | 0.005 | 0.69% | 0.721 | 0.727 | 0.710 | 134,371.00 |
