EOS(EOS)Hoje
$0.467295
1 anos atrás
$0.479929
2 anos atrás
$0.584503
3 anos atrás
$1.6
4 anos atrás
$4.73
5 anos atrás
$2.75
6 anos atrás
$3.77
7 anos atrás
$4.74
8 anos atrás
$0.833441
EOS Histórico de preços
(EOS)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.467793 | $0.472187 | $0.465374 | $0.471211 | $839.737K |
2025-09-07 | $0.463181 | $0.470265 | $0.461404 | $0.468293 | $83,419.45 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
EOS(EOS)
