Cap Mercado $4.00T
1.3%
Volume 24h $339.59B
27.41%
BTC % 55.17%
0.5%
ETH % 11.97%
1%
Moedas
33.461
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.290942 | $0.280005 | $0.293858 | $0.285876 | $397,546 | - |
| Oct-18 2025 | $0.285581 | $0.282252 | $0.290086 | $0.282252 | $504,342 | - |
| Oct-17 2025 | $0.283606 | $0.275078 | $0.291368 | $0.289534 | $598,574 | - |
| Oct-16 2025 | $0.286808 | $0.286561 | $0.304489 | $0.29793 | $550,435 | - |
| Oct-15 2025 | $0.298224 | $0.29626 | $0.316169 | $0.316169 | $616,940 | - |
| Oct-14 2025 | $0.316627 | $0.300367 | $0.328713 | $0.328713 | $1,214,179 | - |
| Oct-13 2025 | $0.328836 | $0.306359 | $0.329469 | $0.30833 | $1,368,569 | - |
| Oct-12 2025 | $0.305711 | $0.273566 | $0.311364 | $0.274798 | $1,616,468 | - |
| Oct-11 2025 | $0.275037 | $0.26395 | $0.28598 | $0.26395 | $2,767,593 | - |
| Oct-10 2025 | $0.353261 | $0.274926 | $0.390463 | $0.386347 | $2,060,062 | - |
| Oct-09 2025 | $0.387326 | $0.379485 | $0.400004 | $0.400004 | $715,294 | - |
| Oct-08 2025 | $0.399511 | $0.394843 | $0.403671 | $0.398826 | $725,109 | - |
| Oct-07 2025 | $0.400929 | $0.39522 | $0.415374 | $0.409305 | $913,318 | - |
| Oct-06 2025 | $0.408974 | $0.401056 | $0.413441 | $0.402398 | $928,206 | - |
| Oct-05 2025 | $0.402436 | $0.40115 | $0.415337 | $0.403175 | $942,971 | - |