Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas EOSBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0,00000848 | -0,00000052 | -5,78% | 0,00000900 | 0,00000917 | 0,00000802 | 1.650.398,00 |
| 24 Jul 2024 | 0,00000900 | 0,00000018 | 2,04% | 0,00000882 | 0,00000919 | 0,00000860 | 1.681.363,00 |
| 23 Jul 2024 | 0,00000882 | 0,00000020 | 2,32% | 0,00000863 | 0,00000897 | 0,00000801 | 1.417.838,00 |
| 22 Jul 2024 | 0,00000862 | -0,00000032 | -3,58% | 0,00000894 | 0,00000903 | 0,00000803 | 361.242.074,00 |
| 21 Jul 2024 | 0,00000894 | -0,00000013 | -1,43% | 0,00000907 | 0,00000921 | 0,00000801 | 12.955.781,00 |
| 20 Jul 2024 | 0,00000907 | -0,00000003 | -0,33% | 0,00000846 | 0,00000923 | 0,00000807 | 1.265.742,00 |
| 19 Jul 2024 | 0,00000910 | -0,00000006 | -0,66% | 0,00000918 | 0,00000948 | 0,00000629 | 1.380.844,00 |
| 18 Jul 2024 | 0,00000916 | -0,00000024 | -2,55% | 0,00000937 | 0,00000963 | 0,00000892 | 1.505.920,00 |
| 17 Jul 2024 | 0,00000940 | 0,00000020 | 2,17% | 0,00000919 | 0,00000964 | 0,00000911 | 1.615.111,00 |
| 16 Jul 2024 | 0,00000920 | 0,00000004 | 0,44% | 0,00000939 | 0,00000945 | 0,00000900 | 1.876.523,00 |
| 15 Jul 2024 | 0,00000916 | -0,00000033 | -3,48% | 0,00000949 | 0,00000956 | 0,00000905 | 1.294.921,00 |
| 14 Jul 2024 | 0,00000949 | 0,00000023 | 2,48% | 0,00000927 | 0,00001136 | 0,00000908 | 1.497.838,00 |
| 13 Jul 2024 | 0,00000926 | 0,00000020 | 2,21% | 0,00000907 | 0,00001992 | 0,00000898 | 1.217.318,00 |
| 12 Jul 2024 | 0,00000906 | 0,00000000 | 0,00% | 0,00000907 | 0,00001242 | 0,00000896 | 1.411.400,00 |
| 11 Jul 2024 | 0,00000906 | 0,00000000 | 0,00% | 0,00000907 | 0,00001213 | 0,00000901 | 1.551.704,00 |
| 10 Jul 2024 | 0,00000906 | 0,00000006 | 0,67% | 0,00000899 | 0,00000949 | 0,00000885 | 1.412.621,00 |
| 09 Jul 2024 | 0,00000900 | -0,00000003 | -0,33% | 0,00000904 | 0,00000949 | 0,00000895 | 2.469.980,00 |
| 08 Jul 2024 | 0,00000903 | 0,00000026 | 2,96% | 0,00000879 | 0,00000915 | 0,00000865 | 2.778.975,00 |
| 07 Jul 2024 | 0,00000877 | -0,00000018 | -2,01% | 0,00000896 | 0,00000948 | 0,00000871 | 1.861.790,00 |
| 06 Jul 2024 | 0,00000895 | 0,00000051 | 6,04% | 0,00000844 | 0,00000934 | 0,00000841 | 1.687.536,00 |
| 05 Jul 2024 | 0,00000844 | -0,00000032 | -3,65% | 0,00000876 | 0,00000886 | 0,00000800 | 3.700.823,00 |
| 04 Jul 2024 | 0,00000876 | -0,00000055 | -5,91% | 0,00000930 | 0,00001044 | 0,00000866 | 1.840.066,00 |
| 03 Jul 2024 | 0,00000931 | -0,00000010 | -1,06% | 0,00000939 | 0,00001034 | 0,00000915 | 1.669.006,00 |
| 02 Jul 2024 | 0,00000941 | 0,00000021 | 2,28% | 0,00000919 | 0,00001046 | 0,00000904 | 1.242.281,00 |
| 01 Jul 2024 | 0,00000920 | 0,00000001 | 0,11% | 0,00001033 | 0,00001045 | 0,00000912 | 1.711.591,00 |
| 30 Jun 2024 | 0,00000919 | -0,00000008 | -0,86% | 0,00000929 | 0,00001048 | 0,00000903 | 1.369.585,00 |
| 29 Jun 2024 | 0,00000927 | -0,00000045 | -4,63% | 0,00000972 | 0,00001047 | 0,00000908 | 1.303.913,00 |
| 28 Jun 2024 | 0,00000972 | 0,00000018 | 1,89% | 0,00001034 | 0,00001039 | 0,00000901 | 1.585.470,00 |
| 27 Jun 2024 | 0,00000954 | 0,00000008 | 0,85% | 0,00000945 | 0,00001047 | 0,00000902 | 1.871.381,00 |
| 26 Jun 2024 | 0,00000946 | 0,00000012 | 1,28% | 0,00000932 | 0,00001044 | 0,00000758 | 1.341.515,00 |
| 25 Jun 2024 | 0,00000934 | -0,00000007 | -0,74% | 0,00000944 | 0,00001044 | 0,00000758 | 2.146.902,00 |
| 24 Jun 2024 | 0,00000941 | 0,00000059 | 6,69% | 0,00000885 | 0,00000949 | 0,00000757 | 2.213.938,00 |
| 23 Jun 2024 | 0,00000882 | -0,00000010 | -1,12% | 0,00000767 | 0,00000946 | 0,00000767 | 1.517.797,00 |
| 22 Jun 2024 | 0,00000892 | 0,00000007 | 0,79% | 0,00000853 | 0,00000949 | 0,00000752 | 1.382.830,00 |
| 21 Jun 2024 | 0,00000885 | 0,00000004 | 0,45% | 0,00000937 | 0,00000949 | 0,00000752 | 1.389.917,00 |
| 20 Jun 2024 | 0,00000881 | 0,00000008 | 0,92% | 0,00000877 | 0,00000949 | 0,00000753 | 1.348.860,00 |
| 19 Jun 2024 | 0,00000873 | 0,00000022 | 2,59% | 0,00000852 | 0,00000932 | 0,00000758 | 2.077.255,00 |
| 18 Jun 2024 | 0,00000851 | -0,00000078 | -8,40% | 0,00000927 | 0,00000951 | 0,00000811 | 2.844.050,00 |
| 17 Jun 2024 | 0,00000929 | -0,00000051 | -5,20% | 0,00000982 | 0,00001050 | 0,00000916 | 2.193.809,00 |
| 16 Jun 2024 | 0,00000980 | -0,00000018 | -1,80% | 0,00001000 | 0,00001073 | 0,00000903 | 937.202,00 |
| 15 Jun 2024 | 0,00000998 | 0,00000017 | 1,73% | 0,00000981 | 0,00001183 | 0,00000924 | 918.926,00 |
| 14 Jun 2024 | 0,00000981 | -0,00000031 | -3,06% | 0,00001011 | 0,00001185 | 0,00000964 | 992.594,00 |
| 13 Jun 2024 | 0,00001012 | -0,00000017 | -1,65% | 0,00001027 | 0,00001186 | 0,00001005 | 1.058.972,00 |
| 12 Jun 2024 | 0,00001029 | 0,00000014 | 1,38% | 0,00001014 | 0,00001188 | 0,00001003 | 1.555.797,00 |
| 11 Jun 2024 | 0,00001015 | -0,00000001 | -0,10% | 0,00001016 | 0,00001182 | 0,00000980 | 1.351.560,00 |
| 10 Jun 2024 | 0,00001016 | -0,00000003 | -0,29% | 0,00001020 | 0,00001188 | 0,00001005 | 1.023.426,00 |
| 09 Jun 2024 | 0,00001019 | 0,00000005 | 0,49% | 0,00001011 | 0,00001188 | 0,00001000 | 1.016.568,00 |
| 08 Jun 2024 | 0,00001014 | -0,00000035 | -3,34% | 0,00001048 | 0,00001245 | 0,00000981 | 1.246.351,00 |
| 07 Jun 2024 | 0,00001049 | -0,00000060 | -5,41% | 0,00001109 | 0,00001193 | 0,00000957 | 2.774.530,00 |
| 06 Jun 2024 | 0,00001109 | -0,00000028 | -2,46% | 0,00001136 | 0,00001251 | 0,00001103 | 1.270.831,00 |
| 05 Jun 2024 | 0,00001137 | -0,00000015 | -1,30% | 0,00001151 | 0,00001249 | 0,00001129 | 1.921.463,00 |
| 04 Jun 2024 | 0,00001152 | -0,00000012 | -1,03% | 0,00001165 | 0,00001253 | 0,00001120 | 1.236.017,00 |
| 03 Jun 2024 | 0,00001164 | -0,00000016 | -1,36% | 0,00001177 | 0,00001252 | 0,00001115 | 1.138.064,00 |
| 02 Jun 2024 | 0,00001180 | -0,00000014 | -1,17% | 0,00001195 | 0,00001246 | 0,00001136 | 939.544,00 |
| 01 Jun 2024 | 0,00001194 | -0,00000012 | -1,00% | 0,00001206 | 0,00001245 | 0,00001114 | 1.115.032,00 |
| 31 Mai 2024 | 0,00001206 | 0,00000020 | 1,69% | 0,00001179 | 0,00001250 | 0,00001119 | 1.541.622,00 |
| 30 Mai 2024 | 0,00001186 | -0,00000005 | -0,42% | 0,00001191 | 0,00001254 | 0,00001116 | 1.341.093,00 |
| 29 Mai 2024 | 0,00001191 | 0,00000010 | 0,85% | 0,00001182 | 0,00001250 | 0,00001113 | 1.248.526,00 |
| 28 Mai 2024 | 0,00001181 | -0,00000029 | -2,40% | 0,00001211 | 0,00001364 | 0,00001115 | 1.396.876,00 |
| 27 Mai 2024 | 0,00001210 | -0,00000003 | -0,25% | 0,00001213 | 0,00001397 | 0,00001193 | 1.685.373,00 |
| 26 Mai 2024 | 0,00001213 | -0,00000013 | -1,06% | 0,00001227 | 0,00001394 | 0,00001203 | 869.903,00 |
| 25 Mai 2024 | 0,00001226 | 0,00000000 | 0,00% | 0,00001230 | 0,00001397 | 0,00001209 | 963.745,00 |
| 24 Mai 2024 | 0,00001226 | 0,00000014 | 1,16% | 0,00001209 | 0,00001384 | 0,00001180 | 1.073.894,00 |
| 23 Mai 2024 | 0,00001212 | -0,00000010 | -0,82% | 0,00001220 | 0,00001394 | 0,00001173 | 1.514.199,00 |
| 22 Mai 2024 | 0,00001222 | -0,00000015 | -1,21% | 0,00001239 | 0,00001392 | 0,00001199 | 899.531,00 |
| 21 Mai 2024 | 0,00001237 | 0,00000046 | 3,86% | 0,00001191 | 0,00001392 | 0,00001178 | 1.417.527,00 |
| 20 Mai 2024 | 0,00001191 | 0,00000010 | 0,85% | 0,00001187 | 0,00001230 | 0,00001164 | 1.476.454,00 |
| 19 Mai 2024 | 0,00001181 | -0,00000033 | -2,72% | 0,00001384 | 0,00001387 | 0,00001175 | 866.467,00 |
| 18 Mai 2024 | 0,00001214 | -0,00000012 | -0,98% | 0,00001225 | 0,00001397 | 0,00001208 | 807.058,00 |
| 17 Mai 2024 | 0,00001226 | -0,00000008 | -0,65% | 0,00001234 | 0,00001397 | 0,00001214 | 747.697,00 |
| 16 Mai 2024 | 0,00001234 | 0,00000028 | 2,32% | 0,00001205 | 0,00001397 | 0,00001201 | 1.125.792,00 |
| 15 Mai 2024 | 0,00001206 | -0,00000022 | -1,79% | 0,00001381 | 0,00001391 | 0,00001202 | 1.284.198,00 |
| 14 Mai 2024 | 0,00001228 | -0,00000025 | -2,00% | 0,00001289 | 0,00001395 | 0,00001226 | 1.170.454,00 |
| 13 Mai 2024 | 0,00001253 | -0,00000010 | -0,79% | 0,00001262 | 0,00001397 | 0,00001227 | 764.178,00 |
| 12 Mai 2024 | 0,00001263 | -0,00000022 | -1,71% | 0,00001283 | 0,00001396 | 0,00001260 | 839.259,00 |
| 11 Mai 2024 | 0,00001285 | -0,00000020 | -1,53% | 0,00001299 | 0,00001394 | 0,00001267 | 764.798,00 |
| 10 Mai 2024 | 0,00001305 | 0,00000004 | 0,31% | 0,00001297 | 0,00001390 | 0,00001265 | 1.403.168,00 |
| 09 Mai 2024 | 0,00001301 | 0,00000003 | 0,23% | 0,00001302 | 0,00001390 | 0,00001263 | 845.029,00 |
| 08 Mai 2024 | 0,00001298 | 0,00000024 | 1,88% | 0,00001271 | 0,00001395 | 0,00001252 | 808.799,00 |
| 07 Mai 2024 | 0,00001274 | -0,00000016 | -1,24% | 0,00001291 | 0,00001458 | 0,00001261 | 790.995,00 |
| 06 Mai 2024 | 0,00001290 | 0,00000005 | 0,39% | 0,00001288 | 0,00001461 | 0,00001274 | 976.829,00 |
| 05 Mai 2024 | 0,00001285 | 0,00000005 | 0,39% | 0,00001281 | 0,00001449 | 0,00001267 | 713.123,00 |
| 04 Mai 2024 | 0,00001280 | -0,00000036 | -2,74% | 0,00001319 | 0,00001432 | 0,00001278 | 915.116,00 |
| 03 Mai 2024 | 0,00001316 | -0,00000068 | -4,91% | 0,00001383 | 0,00001436 | 0,00001301 | 980.870,00 |
| 02 Mai 2024 | 0,00001384 | 0,00000044 | 3,28% | 0,00001342 | 0,00001436 | 0,00001124 | 1.109.026,00 |
| 01 Mai 2024 | 0,00001340 | 0,00000085 | 6,77% | 0,00001251 | 0,00001351 | 0,00001156 | 1.303.195,00 |
| 30 Abr 2024 | 0,00001255 | -0,00000008 | -0,63% | 0,00001265 | 0,00001306 | 0,00001218 | 1.800.303,00 |
| 29 Abr 2024 | 0,00001263 | 0,00000011 | 0,88% | 0,00001263 | 0,00001399 | 0,00001126 | 1.910.986,00 |
| 28 Abr 2024 | 0,00001252 | -0,00000027 | -2,11% | 0,00001271 | 0,00001429 | 0,00001124 | 1.596.030,00 |
| 27 Abr 2024 | 0,00001279 | -0,00000023 | -1,77% | 0,00001291 | 0,00001330 | 0,00001273 | 1.625.396,00 |
