Cap Mercado $4.13T
-0.6%
Volume 24h $308.53B
22.36%
BTC % 53.54%
-0.22%
ETH % 12.52%
-0.31%
Moedas
33.090
+12
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.473405 | $0.466864 | $0.473405 | $0.46824 | $1,354,387 | - |
| Sep-07 2025 | $0.470077 | $0.464508 | $0.470077 | $0.464508 | $306,947 | - |
| Sep-06 2025 | $0.464135 | $0.461238 | $0.471186 | $0.469321 | $347,669 | - |
| Sep-05 2025 | $0.469218 | $0.452245 | $0.470605 | $0.453036 | $2,005,072 | - |
| Sep-04 2025 | $0.4537 | $0.4537 | $0.485665 | $0.485486 | $1,540,193 | - |
| Sep-03 2025 | $0.48611 | $0.482393 | $0.487556 | $0.486182 | $1,644,196 | - |
| Sep-02 2025 | $0.48691 | $0.47803 | $0.488725 | $0.478561 | $822,182 | - |
| Sep-01 2025 | $0.477878 | $0.475104 | $0.496918 | $0.485765 | $1,006,753 | - |
| Aug-31 2025 | $0.490361 | $0.490361 | $0.500555 | $0.495445 | $732,126 | - |
| Aug-30 2025 | $0.495685 | $0.489682 | $0.498531 | $0.490802 | $580,989 | - |
| Aug-29 2025 | $0.490655 | $0.484435 | $0.508711 | $0.508711 | $938,384 | - |
| Aug-28 2025 | $0.508676 | $0.499637 | $0.513287 | $0.501245 | $906,281 | - |
| Aug-27 2025 | $0.499532 | $0.490487 | $0.507574 | $0.491957 | $1,025,091 | - |
| Aug-26 2025 | $0.495364 | $0.47429 | $0.495364 | $0.474566 | $864,646 | - |
| Aug-25 2025 | $0.479374 | $0.475628 | $0.518146 | $0.510551 | $1,366,535 | - |