Cap Mercado $4.19T
1.38%
Volume 24h $359.61B
34.11%
BTC % 54.23%
0.55%
ETH % 12.06%
0.41%
Moedas
33.286
+15
Trocas
885
Última atualização
28 Segundos atrás
Preços históricos de EOS (EOS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.403623 | $0.399788 | $0.412413 | $0.411823 | $1,669,038 | - |
| Sep-28 2025 | $0.413155 | $0.399955 | $0.413155 | $0.403499 | $1,678,319 | - |
| Sep-27 2025 | $0.405348 | $0.40284 | $0.410222 | $0.409685 | $364,076 | - |
| Sep-26 2025 | $0.40925 | $0.398 | $0.40925 | $0.401584 | $745,052 | - |
| Sep-25 2025 | $0.401505 | $0.394511 | $0.420953 | $0.420953 | $1,357,128 | - |
| Sep-24 2025 | $0.42177 | $0.414935 | $0.429073 | $0.420844 | $685,372 | - |
| Sep-23 2025 | $0.42289 | $0.418939 | $0.430135 | $0.427299 | $584,030 | - |
| Sep-22 2025 | $0.425285 | $0.41774 | $0.464399 | $0.464399 | $1,441,342 | - |
| Sep-21 2025 | $0.464541 | $0.464257 | $0.471041 | $0.470458 | $360,822 | - |
| Sep-20 2025 | $0.471285 | $0.46727 | $0.474183 | $0.469196 | $305,798 | - |
| Sep-19 2025 | $0.470346 | $0.468454 | $0.487884 | $0.486431 | $616,261 | - |
| Sep-18 2025 | $0.484643 | $0.480221 | $0.488263 | $0.482428 | $594,876 | - |
| Sep-17 2025 | $0.483195 | $0.467315 | $0.483195 | $0.474759 | $557,851 | - |
| Sep-16 2025 | $0.476888 | $0.466743 | $0.477263 | $0.470803 | $433,262 | - |
| Sep-15 2025 | $0.471245 | $0.467014 | $0.487064 | $0.484449 | $825,680 | - |