EGL1(EGL1)Hoy
$0.04234
EGL1 Historial de precios
(EGL1)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.040919 | $0.04112 | $0.03855 | $0.039561 | $19.442M |
2025-09-15 | $0.039239 | $0.04109 | $0.03815 | $0.041025 | $14.888M |
2025-09-14 | $0.039804 | $0.04102 | $0.03782 | $0.039041 | $14.044M |
2025-09-13 | $0.039846 | $0.03991 | $0.03728 | $0.039642 | $21.268M |
2025-09-12 | $0.037984 | $0.04118 | $0.03705 | $0.039586 | $18.281M |
2025-09-11 | $0.035899 | $0.0385 | $0.03339 | $0.037878 | $16.538M |
2025-09-10 | $0.033549 | $0.0368 | $0.03384 | $0.035905 | $22.026M |
2025-09-09 | $0.031794 | $0.03502 | $0.03237 | $0.033618 | $21.260M |
2025-09-08 | $0.033891 | $0.03471 | $0.03151 | $0.031838 | $20.305M |
2025-09-07 | $0.031746 | $0.0382 | $0.03217 | $0.033889 | $20.542M |
2025-09-06 | $0.037041 | $0.03641 | $0.03164 | $0.031755 | $20.645M |
2025-09-05 | $0.042714 | $0.03828 | $0.03361 | $0.036815 | $26.825M |
2025-09-04 | $0.043334 | $0.05188 | $0.03808 | $0.04163 | $13,034.40 |
2025-09-03 | $0.044449 | $0.04437 | $0.04051 | $0.041851 | $26.174M |
2025-09-02 | $0.051816 | $0.0515 | $0.04285 | $0.044253 | $26.948M |
2025-09-01 | $0.051919 | $0.05248 | $0.04978 | $0.051731 | $37.942M |
2025-08-31 | $0.053353 | $0.05767 | $0.05118 | $0.051943 | $36.912M |
2025-08-30 | $0.044844 | $0.06128 | $0.04411 | $0.053437 | $36.176M |
2025-08-29 | $0.045324 | $0.04599 | $0.04196 | $0.044791 | $39.791M |
2025-08-28 | $0.053831 | $0.05285 | $0.04444 | $0.045380 | $40.949M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
EGL1(EGL1)
