EOS(EOS)Hoy
$0.467418
hace 1 años
$0.454846
hace 2 años
$0.58006
hace 3 años
$1.4
hace 4 años
$6.24
hace 5 años
$2.91
hace 6 años
$3.22
hace 7 años
$5.22
hace 8 años
$0.90809
EOS Historial de precios
(EOS)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.461753 | $0.470949 | $0.461606 | $0.461606 | $330.825K |
2025-09-05 | $0.472386 | $0.473425 | $0.450575 | $0.461366 | $1.118M |
2025-09-04 | $0.485620 | $0.486964 | $0.470884 | $0.472242 | $594.040K |
2025-09-03 | $0.479382 | $0.48807 | $0.480801 | $0.485678 | $1.179M |
2025-09-02 | $0.483199 | $0.489573 | $0.471878 | $0.479113 | $433.246K |
2025-09-01 | $0.495802 | $0.497873 | $0.479804 | $0.483152 | $652.528K |
2025-08-31 | $0.494338 | $0.500316 | $0.489833 | $0.495606 | $165.033K |
2025-08-30 | $0.486469 | $0.498087 | $0.482172 | $0.494336 | $218.112K |
2025-08-29 | $0.508886 | $0.510614 | $0.482524 | $0.484694 | $354.093K |
2025-08-28 | $0.500695 | $0.514321 | $0.496094 | $0.509947 | $439.526K |
2025-08-27 | $0.485822 | $0.502055 | $0.486273 | $0.501704 | $429.314K |
2025-08-26 | $0.496463 | $0.498129 | $0.471264 | $0.486071 | $475.571K |
2025-08-25 | $0.503675 | $0.525404 | $0.490346 | $0.496463 | $622.849K |
2025-08-24 | $0.513426 | $0.515369 | $0.497784 | $0.502413 | $312.467K |
2025-08-23 | $0.508654 | $0.527549 | $0.511499 | $0.513419 | $545.511K |
2025-08-22 | $0.492730 | $0.514276 | $0.477704 | $0.510099 | $386.982K |
2025-08-21 | $0.494383 | $0.509482 | $0.490777 | $0.492056 | $313.581K |
2025-08-20 | $0.491677 | $0.499312 | $0.481191 | $0.493437 | $634.709K |
2025-08-19 | $0.498347 | $0.503097 | $0.487279 | $0.491045 | $391.559K |
2025-08-18 | $0.518132 | $0.519551 | $0.490056 | $0.499225 | $519.503K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
EOS(EOS)
