Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00001234 | 0.00000023 | 1.90% | 0.00001208 | 0.00001239 | 0.00001201 | 7,588.00 |
| 15 May 2024 | 0.00001211 | -0.00000017 | -1.38% | 0.00001232 | 0.00001233 | 0.00001203 | 8,284.00 |
| 14 May 2024 | 0.00001228 | -0.00000025 | -2.00% | 0.00001249 | 0.00001269 | 0.00001226 | 9,301.00 |
| 13 May 2024 | 0.00001253 | -0.00000010 | -0.79% | 0.00001263 | 0.00001271 | 0.00001228 | 4,543.00 |
| 12 May 2024 | 0.00001263 | -0.00000022 | -1.71% | 0.00001284 | 0.00001290 | 0.00001261 | 2,388.00 |
| 11 May 2024 | 0.00001285 | -0.00000016 | -1.23% | 0.00001299 | 0.00001308 | 0.00001278 | 2,207.00 |
| 10 May 2024 | 0.00001301 | 0.00000004 | 0.31% | 0.00001297 | 0.00001329 | 0.00001288 | 10,950.00 |
| 09 May 2024 | 0.00001297 | -0.00000006 | -0.46% | 0.00001302 | 0.00001318 | 0.00001290 | 2,608.00 |
| 08 May 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001269 | 0.00001313 | 0.00001253 | 4,599.00 |
| 07 May 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001292 | 0.00001294 | 0.00001263 | 3,605.00 |
| 06 May 2024 | 0.00001292 | 0.00000007 | 0.54% | 0.00001284 | 0.00001330 | 0.00001282 | 6,700.00 |
| 05 May 2024 | 0.00001285 | 0.00000005 | 0.39% | 0.00001277 | 0.00001297 | 0.00001268 | 2,613.00 |
| 04 May 2024 | 0.00001280 | -0.00000037 | -2.81% | 0.00001317 | 0.00001320 | 0.00001279 | 3,552.00 |
| 03 May 2024 | 0.00001317 | -0.00000066 | -4.77% | 0.00001381 | 0.00001389 | 0.00001316 | 5,024.00 |
| 02 May 2024 | 0.00001383 | 0.00000040 | 2.98% | 0.00001339 | 0.00001407 | 0.00001331 | 5,647.00 |
| 01 May 2024 | 0.00001343 | 0.00000093 | 7.44% | 0.00001252 | 0.00001350 | 0.00001245 | 8,277.00 |
| 30 Abr 2024 | 0.00001250 | -0.00000009 | -0.71% | 0.00001260 | 0.00001301 | 0.00001219 | 8,881.00 |
| 29 Abr 2024 | 0.00001259 | 0.00000008 | 0.64% | 0.00001253 | 0.00001279 | 0.00001242 | 4,092.00 |
| 28 Abr 2024 | 0.00001251 | -0.00000020 | -1.57% | 0.00001270 | 0.00001293 | 0.00001250 | 5,599.00 |
| 27 Abr 2024 | 0.00001271 | -0.00000031 | -2.38% | 0.00001306 | 0.00001326 | 0.00001271 | 4,312.00 |
| 26 Abr 2024 | 0.00001302 | -0.00000004 | -0.31% | 0.00001305 | 0.00001326 | 0.00001250 | 7,296.00 |
| 25 Abr 2024 | 0.00001306 | 0.00000024 | 1.87% | 0.00001280 | 0.00001493 | 0.00001275 | 65,307.00 |
| 24 Abr 2024 | 0.00001282 | 0.00000021 | 1.67% | 0.00001260 | 0.00001318 | 0.00001250 | 4,136.00 |
| 23 Abr 2024 | 0.00001261 | -0.00000008 | -0.63% | 0.00001268 | 0.00001281 | 0.00001252 | 2,022.00 |
| 22 Abr 2024 | 0.00001269 | 0.00000020 | 1.60% | 0.00001250 | 0.00001303 | 0.00001246 | 7,202.00 |
| 21 Abr 2024 | 0.00001249 | -0.00000017 | -1.34% | 0.00001265 | 0.00001272 | 0.00001243 | 2,695.00 |
| 20 Abr 2024 | 0.00001266 | 0.00000047 | 3.86% | 0.00001216 | 0.00001282 | 0.00001216 | 4,343.00 |
| 19 Abr 2024 | 0.00001219 | 0.00000021 | 1.75% | 0.00001198 | 0.00001227 | 0.00001179 | 5,955.00 |
| 18 Abr 2024 | 0.00001198 | 0.00000003 | 0.25% | 0.00001195 | 0.00001206 | 0.00001166 | 4,108.00 |
| 17 Abr 2024 | 0.00001195 | 0.00000020 | 1.70% | 0.00001170 | 0.00001218 | 0.00001160 | 5,819.00 |
| 16 Abr 2024 | 0.00001175 | -0.00000016 | -1.34% | 0.00001185 | 0.00001193 | 0.00001162 | 6,153.00 |
| 15 Abr 2024 | 0.00001191 | 0.00000010 | 0.85% | 0.00001179 | 0.00001230 | 0.00001139 | 14,767.00 |
| 14 Abr 2024 | 0.00001181 | 0.00000038 | 3.32% | 0.00001145 | 0.00001195 | 0.00001108 | 35,195.00 |
| 13 Abr 2024 | 0.00001143 | -0.00000300 | -21.49% | 0.00001393 | 0.00001393 | 0.00001064 | 56,775.00 |
| 12 Abr 2024 | 0.00001396 | -0.00000200 | -12.58% | 0.00001600 | 0.00001620 | 0.00001303 | 46,760.00 |
| 11 Abr 2024 | 0.00001590 | 0.00000090 | 6.00% | 0.00001498 | 0.00001611 | 0.00001486 | 11,218.00 |
| 10 Abr 2024 | 0.00001500 | -0.00000044 | -2.85% | 0.00001543 | 0.00001560 | 0.00001488 | 7,666.00 |
| 09 Abr 2024 | 0.00001544 | 0.00000010 | 0.65% | 0.00001535 | 0.00001601 | 0.00001526 | 23,022.00 |
| 08 Abr 2024 | 0.00001534 | 0.00000049 | 3.30% | 0.00001485 | 0.00001580 | 0.00001453 | 18,009.00 |
| 07 Abr 2024 | 0.00001485 | 0.00000005 | 0.34% | 0.00001480 | 0.00001492 | 0.00001471 | 7,525.00 |
| 06 Abr 2024 | 0.00001480 | 0.00000018 | 1.23% | 0.00001460 | 0.00001489 | 0.00001456 | 5,929.00 |
| 05 Abr 2024 | 0.00001462 | 0.00000009 | 0.62% | 0.00001452 | 0.00001482 | 0.00001430 | 7,113.00 |
| 04 Abr 2024 | 0.00001453 | 0.00000006 | 0.41% | 0.00001447 | 0.00001489 | 0.00001436 | 8,380.00 |
| 03 Abr 2024 | 0.00001447 | -0.00000032 | -2.16% | 0.00001480 | 0.00001487 | 0.00001433 | 10,788.00 |
| 02 Abr 2024 | 0.00001479 | -0.00000012 | -0.80% | 0.00001491 | 0.00001491 | 0.00001459 | 19,919.00 |
| 01 Abr 2024 | 0.00001491 | -0.00000057 | -3.68% | 0.00001545 | 0.00001573 | 0.00001487 | 12,074.00 |
| 31 Mar 2024 | 0.00001548 | 0.00000005 | 0.32% | 0.00001545 | 0.00001560 | 0.00001537 | 5,237.00 |
| 30 Mar 2024 | 0.00001543 | -0.00000041 | -2.59% | 0.00001583 | 0.00001583 | 0.00001534 | 6,379.00 |
| 29 Mar 2024 | 0.00001584 | 0.00000032 | 2.06% | 0.00001551 | 0.00001617 | 0.00001542 | 20,400.00 |
| 28 Mar 2024 | 0.00001552 | 0.00000027 | 1.77% | 0.00001525 | 0.00001582 | 0.00001492 | 12,729.00 |
| 27 Mar 2024 | 0.00001525 | -0.00000031 | -1.99% | 0.00001555 | 0.00001569 | 0.00001501 | 8,249.00 |
| 26 Mar 2024 | 0.00001556 | 0.00000030 | 1.97% | 0.00001528 | 0.00001568 | 0.00001521 | 8,145.00 |
| 25 Mar 2024 | 0.00001526 | -0.00000037 | -2.37% | 0.00001563 | 0.00001584 | 0.00001507 | 5,197.00 |
| 24 Mar 2024 | 0.00001563 | -0.00000057 | -3.52% | 0.00001620 | 0.00001623 | 0.00001558 | 4,473.00 |
| 23 Mar 2024 | 0.00001620 | 0.00000086 | 5.61% | 0.00001529 | 0.00001630 | 0.00001529 | 11,174.00 |
| 22 Mar 2024 | 0.00001534 | -0.00000012 | -0.78% | 0.00001542 | 0.00001542 | 0.00001511 | 6,920.00 |
| 21 Mar 2024 | 0.00001546 | 0.00000073 | 4.96% | 0.00001474 | 0.00001562 | 0.00001472 | 8,670.00 |
| 20 Mar 2024 | 0.00001473 | 0.00000008 | 0.55% | 0.00001467 | 0.00001515 | 0.00001453 | 14,350.00 |
| 19 Mar 2024 | 0.00001465 | 0.00000008 | 0.55% | 0.00001456 | 0.00001484 | 0.00001397 | 13,305.00 |
| 18 Mar 2024 | 0.00001457 | -0.00000028 | -1.89% | 0.00001485 | 0.00001524 | 0.00001421 | 4,563.00 |
| 17 Mar 2024 | 0.00001485 | -0.00000024 | -1.59% | 0.00001511 | 0.00001512 | 0.00001451 | 5,356.00 |
| 16 Mar 2024 | 0.00001509 | -0.00000024 | -1.57% | 0.00001534 | 0.00001568 | 0.00001456 | 6,676.00 |
| 15 Mar 2024 | 0.00001533 | -0.00000063 | -3.95% | 0.00001597 | 0.00001600 | 0.00001515 | 18,051.00 |
| 14 Mar 2024 | 0.00001596 | -0.00000024 | -1.48% | 0.00001620 | 0.00001651 | 0.00001571 | 11,180.00 |
| 13 Mar 2024 | 0.00001620 | -0.00000039 | -2.35% | 0.00001659 | 0.00001681 | 0.00001596 | 9,626.00 |
| 12 Mar 2024 | 0.00001659 | -0.00000053 | -3.10% | 0.00001709 | 0.00001716 | 0.00001612 | 15,345.00 |
| 11 Mar 2024 | 0.00001712 | 0.00000053 | 3.19% | 0.00001657 | 0.00001753 | 0.00001628 | 15,941.00 |
| 10 Mar 2024 | 0.00001659 | -0.00000096 | -5.47% | 0.00001757 | 0.00001780 | 0.00001635 | 13,450.00 |
| 09 Mar 2024 | 0.00001755 | -0.00000002 | -0.11% | 0.00001755 | 0.00001802 | 0.00001733 | 11,889.00 |
| 08 Mar 2024 | 0.00001757 | -0.00000100 | -5.36% | 0.00001870 | 0.00001989 | 0.00001702 | 36,254.00 |
| 07 Mar 2024 | 0.00001865 | 0.00000200 | 12.37% | 0.00001616 | 0.00002002 | 0.00001597 | 63,593.00 |
| 06 Mar 2024 | 0.00001617 | 0.00000013 | 0.81% | 0.00001610 | 0.00001617 | 0.00001508 | 14,345.00 |
| 05 Mar 2024 | 0.00001604 | -0.00000008 | -0.50% | 0.00001614 | 0.00001757 | 0.00001577 | 37,380.00 |
| 04 Mar 2024 | 0.00001612 | -0.00000080 | -4.73% | 0.00001692 | 0.00001786 | 0.00001598 | 22,708.00 |
| 03 Mar 2024 | 0.00001692 | -0.00000100 | -5.52% | 0.00001797 | 0.00001797 | 0.00001604 | 17,234.00 |
| 02 Mar 2024 | 0.00001812 | 0.00000300 | 20.52% | 0.00001464 | 0.00001820 | 0.00001458 | 29,414.00 |
| 01 Mar 2024 | 0.00001462 | 0.00000056 | 3.98% | 0.00001409 | 0.00001462 | 0.00001397 | 7,147.00 |
| 29 Feb 2024 | 0.00001406 | 0.00000077 | 5.79% | 0.00001333 | 0.00001453 | 0.00001333 | 21,029.00 |
| 28 Feb 2024 | 0.00001329 | -0.00000100 | -6.84% | 0.00001461 | 0.00001480 | 0.00001315 | 25,653.00 |
| 27 Feb 2024 | 0.00001463 | -0.00000031 | -2.07% | 0.00001493 | 0.00001493 | 0.00001436 | 18,136.00 |
| 26 Feb 2024 | 0.00001494 | -0.00000049 | -3.18% | 0.00001547 | 0.00001552 | 0.00001476 | 11,757.00 |
| 25 Feb 2024 | 0.00001543 | -0.00000015 | -0.96% | 0.00001558 | 0.00001558 | 0.00001525 | 4,873.00 |
| 24 Feb 2024 | 0.00001558 | -0.00000016 | -1.02% | 0.00001574 | 0.00001612 | 0.00001548 | 7,704.00 |
| 23 Feb 2024 | 0.00001574 | 0.00000066 | 4.38% | 0.00001510 | 0.00001722 | 0.00001491 | 35,197.00 |
| 22 Feb 2024 | 0.00001508 | 0.00000034 | 2.31% | 0.00001474 | 0.00001522 | 0.00001463 | 4,787.00 |
| 21 Feb 2024 | 0.00001474 | -0.00000058 | -3.79% | 0.00001527 | 0.00001527 | 0.00001451 | 10,518.00 |
| 20 Feb 2024 | 0.00001532 | 0.00000001 | 0.07% | 0.00001532 | 0.00001550 | 0.00001473 | 7,688.00 |
| 19 Feb 2024 | 0.00001531 | 0.00000042 | 2.82% | 0.00001491 | 0.00001531 | 0.00001483 | 7,894.00 |
| 18 Feb 2024 | 0.00001489 | 0.00000003 | 0.20% | 0.00001487 | 0.00001513 | 0.00001483 | 3,922.00 |
| 17 Feb 2024 | 0.00001486 | 0.00000017 | 1.16% | 0.00001469 | 0.00001492 | 0.00001461 | 3,536.00 |
