U.S. markets open in 6 hours 31 minutes

EOS USD (EOS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.869494+0.007354 (+0.85%)
A partir del 06:56AM UTC. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20240.8236450.9478950.8210440.8694940.869494431,871,680
24 abr 20240.8374530.8768660.8132970.8236250.823625133,387,414
23 abr 20240.8483810.8567890.8327860.8374530.83745399,318,261
22 abr 20240.8118890.8638700.8103350.8483810.848381115,618,740
21 abr 20240.8237050.8310060.8017030.8118920.81189292,310,924
20 abr 20240.7776620.8316500.7736600.8237050.823705102,835,034
19 abr 20240.7604150.7922090.7105390.7776600.777660169,259,627
18 abr 20240.7313300.7668010.7162080.7604150.760415119,295,009
17 abr 20240.7487930.7571000.7092420.7313300.731330126,185,546
16 abr 20240.7548670.7597030.7198870.7487930.748793145,928,592
15 abr 20240.7754000.8177540.7196490.7548660.754866215,324,809
14 abr 20240.7324450.7807930.7046500.7754000.775400265,325,509
13 abr 20240.9382400.9382410.6593370.7324450.732445367,780,139
12 abr 20241.1175361.1474290.8799340.9382370.938237339,097,631
11 abr 20241.0591211.1300011.0522541.1175361.117536189,757,692
10 abr 20241.0675751.0780461.0132231.0591211.059121150,777,394
09 abr 20241.0992281.1323111.0637531.0675741.067574213,280,188
08 abr 20241.0302061.1345201.0088951.0992281.099228177,007,088
07 abr 20241.0205511.0409681.0179501.0302061.03020683,771,216
06 abr 20240.9917671.0239500.9881751.0205511.02055177,271,436
05 abr 20240.9943201.0035320.9511620.9917670.991767119,811,851
04 abr 20240.9560481.0049460.9404050.9943200.994320113,840,634
03 abr 20240.9680230.9885190.9379300.9560490.956049133,505,862
02 abr 20241.0399451.0399560.9554250.9680230.968023185,067,397
01 abr 20241.1031481.1135421.0198031.0399501.039950167,702,329
31 mar 20241.0751721.1067271.0719451.1031471.10314788,317,612
30 mar 20241.1065041.1065041.0687421.0751811.075181107,330,937
29 mar 20241.0992371.1348711.0814871.1065041.106504196,179,921
28 mar 20241.0609111.1200381.0350391.0992431.099243146,064,924
27 mar 20241.0885861.1030611.0378641.0609101.060910161,962,474
26 mar 20241.0682331.0997561.0605391.0885861.088586162,385,841
25 mar 20241.0507621.0855181.0410641.0682331.068233153,424,440
24 mar 20241.0375051.0545631.0192741.0507621.050762136,170,490
23 mar 20240.9762731.0601140.9721231.0375071.037507155,538,121
22 mar 20241.0123731.0135850.9514270.9761680.976168152,595,703
21 mar 20241.0006121.0282560.9830981.0125091.012509160,351,669
20 mar 20240.9080041.0101290.8842861.0006121.000612249,452,687
19 mar 20240.9856010.9906080.8813900.9080040.908004311,029,376
18 mar 20241.0149661.0421050.9517710.9856020.985602208,133,998
17 mar 20240.9863211.0233020.9406611.0149661.014966227,590,290
16 mar 20241.0645311.0850910.9630230.9863200.986320261,296,730
15 mar 20241.1396811.1530221.0082231.0645311.064531349,267,738
14 mar 20241.1835471.2089521.0871011.1396881.139688285,335,504
13 mar 20241.1853091.2165501.1559581.1835471.183547188,215,602
12 mar 20241.2340201.2375061.1205531.1853091.185309245,861,042
11 mar 20241.1451061.2620821.1068751.2340201.234020331,830,721
10 mar 20241.2019211.2178321.1200081.1451081.145108221,678,439
09 mar 20241.1996431.2297871.1839391.2019191.201919218,161,900
08 mar 20241.2493851.3263781.1609861.1996431.199643459,660,131
07 mar 20241.0686631.3530461.0676621.2493951.249395655,433,731
06 mar 20241.0259081.0686630.9751121.0686631.068663293,275,365
05 mar 20241.1037961.1638540.9377221.0258961.025896484,907,571
04 mar 20241.0693861.1471201.0583691.1030301.103030341,558,663
03 mar 20241.1210381.1210381.0132071.0694661.069466281,003,419
02 mar 20240.9123171.1240340.9106581.1226611.122661397,458,609
01 mar 20240.8623610.9122030.8606220.9122030.912203159,199,465
29 feb 20240.8313680.8947090.8309310.8624180.862418261,185,613
28 feb 20240.8347460.8717720.7978320.8314330.831433236,005,298
27 feb 20240.8143070.8376570.8072980.8347900.834790162,508,474
26 feb 20240.7987180.8143270.7765560.8143100.814310125,787,035
25 feb 20240.8030270.8031180.7864430.7986500.79865087,205,733
24 feb 20240.8005830.8239690.7847420.8030250.803025116,811,673
23 feb 20240.7738260.8750410.7618760.8005040.800504206,599,423
22 feb 20240.7642940.7824920.7510840.7737700.773770124,181,030
21 feb 20240.8009690.8009690.7393760.7642460.764246136,565,232
20 feb 20240.7913930.8056600.7590300.8010110.801011174,435,041
19 feb 20240.7759330.7927630.7736940.7913760.791376112,744,478
18 feb 20240.7684820.7845010.7639320.7759320.775932100,979,640
17 feb 20240.7668490.7722920.7455110.7684680.768468100,608,367
16 feb 20240.7724620.7824940.7526010.7668490.766849113,142,490
15 feb 20240.7570150.7816850.7570150.7724100.772410144,218,714
14 feb 20240.7373490.7602440.7319310.7570090.757009105,931,062
13 feb 20240.7539240.7576260.7274120.7373520.737352111,785,633
12 feb 20240.7339230.7583650.7197560.7539130.753913109,045,255
11 feb 20240.7356580.7477860.7312420.7338780.73387887,451,131
10 feb 20240.7419330.7440170.7267770.7356060.73560686,002,797
09 feb 20240.7198030.7524780.7198030.7419300.741930120,260,780
08 feb 20240.7193740.7255280.7152020.7198400.71984089,655,893
07 feb 20240.7131320.7231050.7036880.7194020.71940280,920,886
06 feb 20240.7085660.7228140.7085660.7131310.71313187,944,199
05 feb 20240.6963970.7097770.6887850.7085440.70854479,253,536
04 feb 20240.7234390.7234390.6948020.6964640.69646471,842,860
03 feb 20240.7144970.7292570.7095700.7233890.72338982,778,924
02 feb 20240.7031060.7146750.6959700.7144900.71449089,951,606
01 feb 20240.6895490.7034350.6770300.7031110.703111100,541,731
31 ene 20240.7020280.7038990.6815120.6895700.689570100,186,308
30 ene 20240.7172640.7250920.7007210.7020610.70206198,482,949
29 ene 20240.7098560.7194600.6965540.7172610.71726191,997,578
28 ene 20240.7091180.7335280.7026960.7098700.709870113,398,557
27 ene 20240.7042610.7118200.6957930.7091020.70910280,012,983
26 ene 20240.6891370.7067880.6841400.7042250.70422598,106,331
25 ene 20240.6883390.6919680.6747010.6892250.68922596,344,934
24 ene 20240.6771030.6894270.6696260.6883300.688330105,389,136
23 ene 20240.6891660.7027670.6466520.6771140.677114121,903,729
22 ene 20240.7197890.7233150.6796870.6891610.689161110,131,437
21 ene 20240.7256320.7321590.7198920.7198920.71989276,022,256
20 ene 20240.7207150.7260260.7104980.7255820.72558287,291,044
19 ene 20240.7164600.7230420.6833310.7206960.720696115,997,542
18 ene 20240.7599500.7607000.7100700.7164770.716477112,534,517
17 ene 20240.7746940.7766580.7509010.7599230.75992399,353,728
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...