Total de Moedas: 2025
Circulação: R$ 826,341,819,094
24h: R$ 14,992,473,409
Modo Noturno
Ranking 1274
EOS (EOS)
EOS
Agora
R$ 15.900 (-1.75%)
Comprar / Vender EOS
Capitalização
R$ 15.9 B
Vol 24H
EOS 8.42 M (R$ 138.08 M)
Aberto 24h
R$ 16.183
Baixa/Alta 24h
R$ 15.711 - R$ 16.939
Último trade
EOS 45.000 ( R$ 715.796) / Bitfinex
Carregando gráfico ...

Descrição

Facebook

Twitter

Reddit

Widget para seu site EOS (EOS)

EOS (EOS)
5.050 BRL (-1.75%)
Ranking

1274
Capitalização

R$ 5.05 B
VOLUME (24H)

R$ 138.08 M

Dados históricos para EOS (EOS)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-06-28 2.676 3.100 1.889 2.676 44,031.349
2017-06-29 2.676 6.014 2.047 2.871 69,637.629
2017-06-30 2.871 4.250 2.519 3.306 396,537.927
2017-07-01 3.306 12.216 2.977 9.446 22,122,184.751
2017-07-02 9.446 21.725 7.871 13.224 69,114,591.620
2017-07-03 13.224 14.011 8.060 10.201 59,247,093.023
2017-07-04 10.201 10.548 8.218 9.005 25,558,255.369
2017-07-05 9.005 11.177 8.910 10.170 31,645,827.422
2017-07-06 10.170 10.485 8.249 8.344 23,506,164.589
2017-07-07 8.344 8.690 6.454 7.462 27,039,788.265
2017-07-08 7.462 7.903 6.517 6.990 17,047,355.800
2017-07-09 6.990 7.084 4.534 5.352 24,609,217.542
2017-07-10 5.352 5.793 4.408 4.817 27,493,968.163
2017-07-11 4.817 6.517 4.439 6.171 19,668,734.891
2017-07-12 6.171 6.360 4.975 5.384 12,256,841.780
2017-07-13 5.384 5.384 4.597 4.754 11,689,738.407
2017-07-14 4.754 4.786 4.030 4.062 12,940,912.603
2017-07-15 4.062 4.313 3.526 3.841 11,488,233.045
2017-07-16 3.841 5.006 3.778 4.754 15,461,949.627
2017-07-17 4.754 5.604 4.534 5.258 15,849,039.133
2017-07-18 5.258 5.667 4.376 4.565 14,409,810.253
2017-07-19 4.565 5.636 4.439 5.384 10,743,856.707
2017-07-20 5.384 6.234 5.289 5.636 13,432,008.664
2017-07-21 5.636 6.549 5.573 6.391 12,236,775.016
2017-07-22 6.391 6.864 5.667 6.014 16,254,584.154
2017-07-23 6.014 6.266 5.699 5.982 10,693,293.526
2017-07-24 5.982 6.014 4.817 5.258 15,797,847.479
2017-07-25 5.258 5.478 4.691 5.227 14,289,945.703
2017-07-26 5.227 6.108 5.164 6.014 16,712,427.027
2017-07-27 6.014 6.234 5.573 5.667 16,575,835.210
2017-07-28 5.667 5.888 5.038 5.699 15,147,314.752
2017-07-29 5.699 5.951 5.321 5.636 9,716,240.872
2017-07-30 5.636 5.699 5.164 5.415 12,340,226.299
2017-07-31 5.415 5.762 5.289 5.573 16,486,536.565
2017-08-01 5.573 6.077 5.321 5.541 11,176,423.798
2017-08-02 5.541 5.699 5.321 5.604 9,387,842.924
2017-08-03 5.604 5.825 5.352 5.604 10,691,380.713
2017-08-04 5.604 6.171 5.415 5.856 18,192,775.674
2017-08-05 5.856 5.919 5.510 5.541 12,691,034.383
2017-08-06 5.541 5.888 5.352 5.762 16,393,566.256
2017-08-07 5.762 6.234 5.636 5.856 20,284,898.694
2017-08-08 5.856 6.234 5.604 5.730 14,192,188.623
2017-08-09 5.730 6.014 5.636 5.793 14,628,326.216
2017-08-10 5.793 5.888 5.352 5.541 19,452,433.462
2017-08-11 5.541 5.762 5.038 5.195 15,635,936.809
2017-08-12 5.195 5.321 4.754 5.006 17,856,774.771
2017-08-13 5.006 5.321 4.754 5.069 15,281,871.341
2017-08-14 5.069 5.415 4.943 5.101 16,501,285.310
2017-08-15 5.101 5.164 4.880 5.006 13,416,426.005
2017-08-16 5.006 5.069 4.691 4.786 16,123,572.155
2017-08-17 4.786 4.817 4.250 4.408 15,132,281.193
2017-08-18 4.408 4.534 4.062 4.376 11,971,647.375
2017-08-19 4.376 4.471 4.188 4.282 10,764,177.776
2017-08-20 4.282 4.376 4.125 4.188 13,799,711.075
2017-08-21 4.188 4.188 3.904 3.999 14,384,374.023
2017-08-22 3.999 4.849 3.967 4.471 27,398,722.081
2017-08-23 4.471 4.471 4.188 4.313 11,986,961.214
2017-08-24 4.313 4.534 4.188 4.313 13,018,956.970
2017-08-25 4.313 4.376 4.188 4.282 10,024,279.844
2017-08-26 4.282 4.345 4.156 4.219 9,868,882.461
2017-08-27 4.219 4.282 4.062 4.188 11,139,481.787
2017-08-28 4.188 4.345 4.125 4.156 13,887,038.376
2017-08-29 4.156 4.250 3.841 3.936 18,437,997.849
2017-08-30 3.936 4.250 3.936 4.219 20,540,590.949
2017-08-31 4.219 4.250 4.030 4.156 17,442,013.941
2017-09-01 4.156 4.534 3.747 3.904 17,115,276.642
2017-09-02 3.904 4.188 3.810 4.093 15,389,256.969
2017-09-03 4.093 4.093 2.588 2.878 37,071,641.372
2017-09-04 2.878 3.078 2.362 2.906 24,337,789.862
2017-09-05 2.906 3.652 2.695 2.867 37,748,699.398
2017-09-06 2.867 3.211 2.683 3.094 32,389,424.158
2017-09-07 3.094 3.121 2.457 2.651 27,755,049.468
2017-09-08 2.651 2.672 2.386 2.574 10,782,234.028
2017-09-09 2.574 2.580 2.201 2.346 12,470,930.784
2017-09-10 2.346 2.405 2.236 2.314 8,707,856.723
2017-09-11 2.314 2.816 2.295 2.705 21,194,604.258
2017-09-12 2.705 2.706 2.079 2.290 17,675,036.309
2017-09-13 2.290 2.406 1.639 1.828 21,817,008.372
2017-09-14 1.828 2.135 1.621 2.050 14,306,219.806
2017-09-15 2.050 2.140 1.820 1.965 6,820,751.761
2017-09-16 1.965 2.043 1.788 1.962 11,097,450.276
2017-09-17 1.962 2.228 1.961 2.219 9,922,239.848
2017-09-18 2.219 2.244 2.036 2.044 8,046,068.647
2017-09-19 2.044 2.101 1.937 1.941 10,756,632.030
2017-09-20 1.941 1.981 1.711 1.786 12,951,785.252
2017-09-21 1.786 1.824 1.672 1.782 8,215,591.653
2017-09-22 1.782 1.904 1.757 1.820 8,519,450.666
2017-09-23 1.820 1.845 1.705 1.717 10,100,872.968
2017-09-24 1.717 1.820 1.651 1.791 9,832,290.501
2017-09-25 1.791 1.843 1.735 1.768 9,797,348.894
2017-09-26 1.768 2.027 1.753 1.988 19,183,960.248
2017-09-27 1.988 2.593 1.981 2.546 36,631,015.423
2017-09-28 2.546 2.656 2.197 2.250 27,070,548.716
2017-09-29 2.250 2.388 2.223 2.290 14,495,228.834
2017-09-30 2.290 2.294 2.088 2.231 11,884,455.617
2017-10-01 2.231 2.264 1.993 2.062 10,542,621.864
2017-10-02 2.062 2.106 1.907 1.986 8,945,425.757
2017-10-03 1.986 1.998 1.835 1.892 8,049,291.711
2017-10-04 1.892 1.956 1.811 1.906 10,763,378.118
2017-10-05 1.906 1.921 1.846 1.891 7,560,828.339
2017-10-06 1.891 1.913 1.798 1.856 6,970,362.155
2017-10-07 1.856 1.944 1.812 1.908 9,460,415.057
2017-10-08 1.908 1.908 1.652 1.757 10,658,663.716
2017-10-09 1.757 1.855 1.723 1.738 10,352,171.701
2017-10-10 1.738 1.977 1.722 1.913 13,683,162.093
2017-10-11 1.913 2.021 1.831 1.872 13,666,396.886
2017-10-12 1.872 1.942 1.726 1.849 12,728,831.623
2017-10-13 1.849 1.947 1.816 1.837 10,913,638.615
2017-10-14 1.837 1.863 1.772 1.807 8,779,607.442
2017-10-15 1.807 1.843 1.761 1.766 7,466,453.795
2017-10-16 1.767 1.787 1.692 1.732 8,038,134.533
2017-10-17 1.738 1.788 1.609 1.710 9,704,396.500
2017-10-18 1.711 1.872 1.708 1.783 12,282,645.189
2017-10-19 1.784 1.854 1.699 1.699 9,419,496.292
2017-10-20 1.699 1.703 1.613 1.664 10,958,807.741
2017-10-21 1.663 1.705 1.568 1.635 7,446,935.281
2017-10-22 1.634 1.650 1.509 1.550 9,465,251.103
2017-10-23 1.551 1.735 1.504 1.630 9,719,733.261
2017-10-24 1.629 1.662 1.529 1.587 7,212,330.536
2017-10-25 1.586 1.664 1.581 1.634 6,696,474.955
2017-10-26 1.634 1.649 1.578 1.641 5,882,646.970
2017-10-27 1.643 1.703 1.626 1.681 6,836,953.668
2017-10-28 1.680 2.139 1.677 2.099 26,078,215.471
2017-10-29 2.100 2.352 2.018 2.243 28,404,792.423
2017-10-30 2.243 2.464 2.102 2.464 21,539,492.674
2017-10-31 2.463 4.188 2.368 3.306 112,452,880.751
2017-11-01 3.306 4.093 2.884 3.495 107,204,786.067
2017-11-02 3.495 4.471 3.337 3.778 98,490,184.358
2017-11-03 3.778 4.093 3.274 3.495 63,569,522.325
2017-11-04 3.495 3.715 3.063 3.432 47,358,774.627
2017-11-05 3.432 3.432 2.838 2.873 42,702,929.253
2017-11-06 2.872 3.129 2.867 2.997 23,262,337.172
2017-11-07 2.996 3.747 2.970 3.526 57,126,792.903
2017-11-08 3.526 3.810 3.526 3.715 33,727,842.756
2017-11-09 3.715 3.747 3.099 3.243 34,651,737.732
2017-11-10 3.243 3.747 3.149 3.652 31,535,393.599
2017-11-11 3.652 3.747 3.211 3.432 29,342,677.448
2017-11-12 3.432 3.747 3.400 3.715 23,590,521.305
2017-11-13 3.715 5.321 3.715 5.289 98,500,573.269
2017-11-14 5.289 5.447 4.754 5.258 81,795,825.516
2017-11-15 5.258 5.888 4.912 5.258 92,212,228.071
2017-11-16 5.258 5.730 4.975 5.478 63,952,466.663
2017-11-17 5.478 6.266 5.195 6.045 67,349,115.726
2017-11-18 6.014 6.486 5.510 5.919 67,340,412.211
2017-11-19 5.919 6.454 5.762 6.266 60,272,966.788
2017-11-20 6.266 6.675 5.793 6.014 74,726,418.163
2017-11-21 6.014 6.266 5.541 5.951 56,141,670.843
2017-11-22 5.951 6.234 5.825 5.919 47,605,032.661
2017-11-23 5.919 6.014 5.384 5.919 42,068,973.735
2017-11-24 5.919 6.517 5.604 6.454 47,920,932.229
2017-11-25 6.454 8.532 6.077 7.745 10,676,390.351
2017-11-26 7.745 9.320 7.399 9.005 116,282,118.693
2017-11-27 9.005 9.634 8.532 8.690 104,876,878.430
2017-11-28 8.690 10.579 7.808 8.532 131,883,293.234
2017-11-29 8.532 9.383 7.682 8.942 96,601,091.931
2017-11-30 8.942 10.233 8.469 10.138 71,642,621.952
2017-12-01 10.138 12.531 9.949 12.311 136,096,165.761
2017-12-02 12.311 12.972 10.705 11.272 117,818,937.531
2017-12-03 11.272 13.224 10.736 12.720 130,001,288.004
2017-12-04 12.720 14.389 11.492 13.192 217,449,123.779
2017-12-05 13.192 16.120 13.098 14.074 215,047,690.640
2017-12-06 14.074 14.074 10.327 12.248 187,028,744.692
2017-12-07 12.248 14.168 11.114 13.287 124,450,331.692
2017-12-08 13.287 14.578 11.587 12.531 123,367,950.080
2017-12-09 12.531 12.626 10.705 11.555 83,035,417.769
2017-12-10 11.555 14.105 11.492 13.822 139,182,625.011
2017-12-11 13.822 18.513 13.318 15.994 218,650,067.088
2017-12-12 15.994 22.921 14.767 22.921 656,727,751.888
2017-12-13 22.921 27.392 22.165 25.818 554,107,793.039
2017-12-14 25.818 26.322 20.528 24.968 361,229,748.547
2017-12-15 24.968 29.250 24.842 26.290 325,201,589.789
2017-12-16 26.290 28.305 24.590 25.094 205,581,414.446
2017-12-17 25.094 28.242 22.732 27.959 275,176,457.021
2017-12-18 27.959 39.325 27.235 36.176 971,241,412.264
2017-12-19 36.176 36.838 30.509 32.870 315,124,770.509
2017-12-20 32.902 37.310 30.572 33.500 322,846,349.797
2017-12-21 33.532 33.563 9.886 24.212 734,890,556.559
2017-12-22 24.212 29.124 23.551 26.007 232,830,245.695
2017-12-23 26.007 26.510 21.126 25.157 162,484,027.611
2017-12-24 25.157 27.801 23.992 25.660 96,297,403.852
2017-12-25 25.660 27.424 25.345 27.077 125,390,810.143
2017-12-26 27.077 29.627 25.377 27.455 144,460,926.324
2017-12-27 27.455 27.581 22.858 25.503 117,747,722.089
2017-12-28 25.503 27.486 24.873 25.566 104,100,263.133
2017-12-29 25.566 25.786 20.528 22.291 124,559,681.547
2017-12-30 22.291 24.621 22.040 24.212 55,791,969.271
2017-12-31 24.212 25.031 22.669 24.055 50,949,549.421
2018-01-01 24.055 27.077 24.023 26.133 119,465,565.591
2018-01-02 26.133 29.690 24.684 29.690 115,709,452.945
2018-01-03 29.690 33.028 28.809 29.816 217,071,931.166
2018-01-04 29.816 31.013 26.794 29.250 123,949,526.924
2018-01-05 29.250 31.170 27.486 30.950 91,477,211.303
2018-01-06 30.950 34.287 30.729 31.989 122,535,217.193
2018-01-07 31.989 32.713 25.629 30.226 146,694,719.264
2018-01-08 30.226 30.666 27.707 29.061 65,718,393.140
2018-01-09 29.061 36.176 26.353 35.263 270,810,398.591
2018-01-10 35.263 39.230 28.053 35.484 365,074,558.159
2018-01-11 35.484 47.983 33.280 43.449 553,758,674.193
2018-01-12 43.449 58.783 42.284 50.376 926,090,142.424
2018-01-13 50.376 50.785 40.616 41.655 310,665,760.976
2018-01-14 41.655 46.283 39.923 40.238 193,945,941.991
2018-01-15 40.238 40.868 26.164 31.485 500,391,245.307
2018-01-16 31.485 33.248 23.614 31.957 325,517,902.662
2018-01-17 31.957 36.113 30.383 32.052 190,453,721.165
2018-01-18 32.052 35.987 30.666 34.854 153,247,861.793
2018-01-19 34.854 49.589 34.760 48.896 455,989,810.877
2018-01-20 48.833 49.022 37.782 42.410 469,861,622.690
2018-01-21 42.410 47.668 39.199 42.127 511,726,716.931
2018-01-22 42.127 43.827 36.523 40.553 371,174,940.924
2018-01-23 40.553 43.985 39.388 43.764 183,176,781.261
2018-01-24 43.764 47.511 42.410 44.866 285,659,008.186
2018-01-25 44.866 46.598 40.332 44.835 235,802,673.291
2018-01-26 44.835 46.409 43.638 45.276 121,463,305.913
2018-01-27 45.276 47.133 44.362 46.440 147,234,955.631
2018-01-28 46.440 46.755 41.875 42.631 150,586,674.320
2018-01-29 42.631 42.820 34.224 35.736 313,870,868.634
2018-01-30 35.767 38.569 32.461 37.719 200,350,184.682
2018-01-31 37.719 38.317 30.698 31.580 270,502,975.405
2018-02-01 31.580 34.917 26.479 32.209 335,010,825.561
2018-02-02 32.209 35.421 28.809 33.500 160,185,103.785
2018-02-03 33.500 34.161 26.384 27.990 157,068,681.222
2018-02-04 27.990 29.281 21.473 22.228 228,170,735.363
2018-02-05 22.228 26.668 18.261 26.101 257,521,053.579
2018-02-06 26.101 28.242 23.236 24.149 179,146,515.019
2018-02-07 24.149 27.675 24.055 26.164 130,598,618.660
2018-02-08 26.164 30.257 24.968 29.848 124,724,768.936
2018-02-09 29.848 31.170 26.447 28.022 119,359,533.760
2018-02-10 28.022 28.085 25.062 26.227 79,496,546.286
2018-02-11 26.227 29.439 26.227 28.746 109,135,989.630
2018-02-12 28.746 28.966 26.888 28.148 75,220,530.746
2018-02-13 28.148 31.233 28.148 31.013 120,918,420.459
2018-02-14 31.013 31.863 29.753 30.981 115,317,634.222
2018-02-15 30.981 31.328 29.407 30.981 88,018,556.311
2018-02-16 30.981 31.674 30.635 31.548 87,831,272.760
2018-02-17 31.548 31.643 28.022 28.525 122,990,843.926
2018-02-18 28.525 30.383 28.400 29.879 75,248,567.108
2018-02-19 29.879 30.855 27.644 27.959 90,695,722.084
2018-02-20 27.959 28.116 25.471 26.259 95,193,715.593
2018-02-21 26.259 27.235 23.866 24.495 113,333,392.404
2018-02-22 24.495 26.857 23.960 26.007 92,595,196.747
2018-02-23 26.007 26.636 23.992 24.873 77,098,444.521
2018-02-24 24.873 25.062 23.519 24.212 64,123,308.202
2018-02-25 24.212 26.227 23.267 25.157 96,747,592.544
2018-02-26 25.157 27.801 24.747 26.416 100,995,133.198
2018-02-27 26.416 28.746 25.723 25.786 79,917,685.679
2018-02-28 25.786 26.983 25.471 26.920 54,505,215.045
2018-03-01 26.920 27.392 24.936 25.251 61,594,864.314
2018-03-02 25.251 26.070 24.779 24.936 35,877,136.227
2018-03-03 24.936 25.692 24.369 25.660 50,037,039.639
2018-03-04 25.660 26.101 24.999 25.031 39,286,055.466
2018-03-05 25.031 25.031 22.103 22.449 95,264,749.114
2018-03-06 22.449 22.953 18.734 20.245 191,658,698.090
2018-03-07 20.245 21.095 18.513 19.206 97,973,943.746
2018-03-08 19.206 19.458 16.404 18.954 172,544,647.597
2018-03-09 18.954 20.308 17.663 17.758 109,480,920.488
2018-03-10 17.758 19.521 17.033 19.017 84,805,149.281
2018-03-11 19.017 19.458 17.569 18.009 74,995,813.135
2018-03-12 18.009 18.702 17.443 18.230 69,707,794.802
2018-03-13 18.230 18.986 16.246 16.624 72,124,543.669
2018-03-14 16.624 16.782 15.081 16.120 116,503,270.996
2018-03-15 16.120 16.750 15.302 15.868 62,894,432.117
2018-03-16 15.868 16.026 14.263 14.578 57,007,124.096
2018-03-17 14.578 15.018 12.248 14.546 154,888,018.599
2018-03-18 14.546 19.710 14.231 19.458 245,300,157.591
2018-03-19 19.458 19.993 16.813 18.671 265,116,327.635
2018-03-20 18.671 22.921 18.387 21.725 281,800,115.833
2018-03-21 21.725 22.827 19.332 21.693 303,660,527.710
2018-03-22 21.693 22.260 19.584 21.851 260,170,213.941
2018-03-23 21.851 22.291 20.402 20.497 132,634,185.692
2018-03-24 20.497 21.001 20.056 20.245 79,214,162.271
2018-03-25 20.245 20.497 16.561 18.198 281,784,623.001
2018-03-26 18.198 20.528 16.309 18.261 345,898,715.678
2018-03-27 18.261 20.465 17.695 19.521 155,451,639.912
2018-03-28 19.521 19.804 18.104 18.513 219,076,541.344
2018-03-29 18.513 19.458 17.946 18.923 188,965,589.941
2018-03-30 18.923 19.395 18.450 18.671 77,128,683.327
2018-03-31 18.671 18.860 16.120 17.632 153,412,513.963
2018-04-01 17.632 18.576 17.317 18.324 87,223,601.553
2018-04-02 18.324 19.363 18.072 18.954 82,599,384.390
2018-04-03 18.954 19.111 17.317 17.852 72,937,321.816
2018-04-04 17.852 20.182 17.033 19.930 163,122,754.346
2018-04-05 19.930 20.087 17.852 18.387 165,829,214.499
2018-04-06 18.387 18.923 18.198 18.576 47,441,386.439
2018-04-07 18.576 18.954 18.387 18.828 38,642,035.742
2018-04-08 18.828 19.174 18.104 18.450 72,231,551.696
2018-04-09 18.450 19.143 18.104 18.891 65,233,868.772
2018-04-10 18.891 28.022 18.797 26.825 685,167,019.056
2018-04-11 26.825 29.218 24.747 27.801 739,468,131.473
2018-04-12 27.801 30.131 27.077 27.770 425,951,207.844
2018-04-13 27.770 29.061 25.534 27.424 257,112,369.558
2018-04-14 27.424 27.738 24.590 26.857 253,561,069.561
2018-04-15 26.857 26.857 24.590 25.566 192,798,900.383
2018-04-16 25.566 28.651 25.471 26.762 264,251,693.719
2018-04-17 26.762 29.061 26.605 28.463 196,617,612.516
2018-04-18 28.463 29.848 28.022 29.848 199,058,676.586
2018-04-19 29.848 36.838 29.785 36.050 652,526,842.495
2018-04-20 36.050 36.617 32.178 35.074 404,555,719.393
2018-04-21 35.074 37.404 33.846 35.578 402,859,469.713
2018-04-22 35.578 37.877 35.358 36.586 294,963,499.147
2018-04-23 36.586 50.817 36.554 47.574 1,421,116,835.435
2018-04-24 47.574 48.865 42.096 45.527 1,304,955,196.196
2018-04-25 45.527 49.085 43.607 48.613 569,353,300.625
2018-04-26 48.613 56.358 46.503 52.297 846,778,604.168
2018-04-27 52.297 61.364 51.761 59.129 1,060,403,862.525
2018-04-28 59.129 72.479 59.003 67.410 1,686,769,949.900
2018-04-29 67.410 68.134 52.013 54.973 1,497,361,730.142
2018-04-30 54.973 59.916 50.124 59.003 1,063,383,488.492
2018-05-01 59.003 61.774 57.240 60.546 766,530,357.611
2018-05-02 60.546 60.924 53.084 55.634 761,038,524.454
2018-05-03 55.634 56.799 51.132 53.682 462,439,283.491
2018-05-04 53.682 58.720 53.588 55.949 417,149,696.294
2018-05-05 55.949 56.642 52.108 54.753 416,372,015.668
2018-05-06 54.753 57.996 52.328 56.043 631,412,028.734
2018-05-07 56.043 59.696 55.666 56.547 438,512,619.978
2018-05-08 56.547 56.957 53.493 56.012 369,900,207.419
2018-05-09 56.012 59.035 54.532 54.532 454,262,592.252
2018-05-10 54.532 55.571 43.827 46.661 1,409,420,075.320
2018-05-11 46.661 47.668 38.002 43.922 1,135,267,104.614
2018-05-12 43.922 47.605 42.221 45.937 480,902,162.771
2018-05-13 45.937 46.346 40.742 43.449 569,174,485.458
2018-05-14 43.449 45.307 39.041 40.301 407,550,069.263
2018-05-15 40.301 41.151 37.247 39.892 449,350,980.412
2018-05-16 39.892 43.922 37.782 38.506 530,298,106.170
2018-05-17 38.506 41.560 37.499 40.647 477,925,639.564
2018-05-18 40.647 42.001 39.262 41.308 205,304,309.817
2018-05-19 41.308 44.677 40.710 43.922 311,692,801.075
2018-05-20 43.922 44.583 41.277 42.284 240,565,262.248
2018-05-21 42.284 42.347 37.593 38.128 374,622,286.413
2018-05-22 38.128 38.853 32.933 33.595 678,951,896.033
2018-05-23 33.595 40.553 32.556 40.143 665,272,347.640
2018-05-24 40.143 40.269 36.397 38.349 463,782,476.706
2018-05-25 38.349 40.521 37.310 38.443 267,068,025.781
2018-05-26 38.443 39.577 37.593 39.167 224,233,545.788
2018-05-27 39.167 40.868 35.578 36.239 470,857,269.960
2018-05-28 36.239 39.325 33.721 38.223 644,367,309.333
2018-05-29 38.223 39.797 36.775 37.404 380,967,794.190
2018-05-30 37.404 39.986 37.215 38.506 293,917,942.264
2018-05-31 38.506 38.884 37.436 38.506 282,051,660.401
2018-06-01 38.506 48.928 38.128 46.031 1,062,510,003.081
2018-06-02 46.031 48.550 44.866 45.716 541,865,873.550
2018-06-03 45.716 46.787 41.718 42.284 475,451,726.197
2018-06-04 42.284 44.961 40.427 44.551 460,003,659.161
2018-06-05 44.551 44.929 42.001 43.796 323,340,337.006
2018-06-06 43.796 46.031 43.040 45.968 340,274,979.903
2018-06-07 45.968 46.566 42.694 44.111 453,449,097.221
2018-06-08 44.111 47.133 43.953 44.425 385,370,585.381
2018-06-09 44.425 44.425 31.643 34.665 1,133,578,880.228
2018-06-10 34.665 36.019 32.776 35.578 435,449,081.551
2018-06-11 35.578 35.641 30.194 31.422 328,602,830.888
2018-06-12 31.422 32.461 28.651 31.485 429,630,163.751
2018-06-13 31.485 36.680 29.722 35.421 528,652,898.685
2018-06-14 35.421 35.421 32.619 33.185 318,984,373.669
2018-06-15 33.185 34.035 31.863 33.185 218,062,216.212
2018-06-16 33.185 33.846 32.335 32.556 112,584,046.492
2018-06-17 32.556 34.350 31.894 33.783 179,340,357.574
2018-06-18 33.783 34.350 32.902 33.689 142,697,198.135
2018-06-19 33.689 34.130 32.115 32.839 196,715,264.247
2018-06-20 32.839 34.256 32.052 32.776 150,926,808.741
2018-06-21 32.776 32.902 25.944 26.857 528,108,942.576
2018-06-22 26.825 27.644 25.251 26.353 196,424,570.029
2018-06-23 26.353 26.573 21.725 25.345 582,862,668.822
2018-06-24 25.345 26.731 24.275 25.755 273,768,425.856
2018-06-25 25.755 25.975 23.110 23.173 232,852,081.700
2018-06-26 23.173 26.007 22.858 25.157 248,025,541.946
2018-06-27 25.157 25.408 22.984 23.236 194,931,995.725
2018-06-28 23.236 25.062 22.165 24.401 233,712,476.056
2018-06-29 24.401 26.196 24.401 25.566 202,497,795.401
2018-06-30 25.566 25.975 24.464 25.597 112,696,226.353
2018-07-01 25.597 28.935 24.905 28.274 297,465,365.660
2018-07-02 28.274 29.722 27.455 27.738 294,096,185.504
2018-07-03 27.738 29.690 26.825 28.053 205,228,468.462
2018-07-04 28.053 28.966 27.298 27.864 191,206,830.834
2018-07-05 27.864 27.959 26.196 27.172 166,828,563.564
2018-07-06 27.172 28.116 26.384 27.896 98,770,274.905
2018-07-07 27.896 28.368 27.361 27.424 96,293,396.021
2018-07-08 27.424 27.518 23.393 24.212 214,746,942.165
2018-07-09 24.212 24.527 22.228 22.480 286,618,737.119
2018-07-10 22.480 23.330 21.284 22.543 210,884,453.964
2018-07-11 22.543 22.575 20.654 21.788 202,581,563.692
2018-07-12 21.788 22.795 21.064 21.725 161,767,375.145
2018-07-13 21.725 22.354 21.378 21.851 86,500,194.342
2018-07-14 21.851 23.677 21.662 23.299 134,718,239.685
2018-07-15 23.299 25.755 22.795 25.503 240,831,708.737
2018-07-16 25.503 28.274 24.684 27.644 299,349,060.411
2018-07-17 27.644 29.439 26.605 27.077 310,033,459.653
2018-07-18 27.077 27.549 25.660 26.510 224,191,130.536
2018-07-19 26.510 26.920 24.275 24.716 307,402,563.692
2018-07-20 24.716 25.975 23.897 25.188 123,090,585.574
2018-07-21 25.188 26.101 24.244 24.716 140,630,988.123
2018-07-22 24.716 26.542 24.527 24.968 205,553,628.926
2018-07-23 24.968 27.361 24.275 27.046 289,309,942.593
2018-07-24 27.046 28.211 26.322 26.857 212,751,694.643
2018-07-25 26.857 27.927 25.818 26.164 162,403,872.139
2018-07-26 26.164 26.857 25.251 26.542 169,485,285.540
2018-07-27 26.542 26.605 25.597 26.353 62,925,365.799
2018-07-28 26.353 26.636 25.629 26.259 58,257,224.745
2018-07-29 26.259 26.290 23.362 24.369 224,643,399.007
2018-07-30 24.369 24.369 22.354 23.079 168,926,047.927
2018-07-31 23.079 23.330 21.473 22.764 174,930,969.535
2018-08-01 22.764 23.079 21.725 22.103 116,560,571.544
2018-08-02 22.103 22.827 21.536 22.606 108,128,427.682
2018-08-03 22.606 22.984 21.662 21.977 76,027,909.611
2018-08-04 21.977 22.386 21.693 22.134 59,127,097.747
2018-08-05 22.134 22.543 21.851 22.228 62,087,856.374
2018-08-06 22.228 22.764 20.465 20.686 153,741,535.663
2018-08-07 20.686 20.686 16.750 17.600 348,574,458.955
2018-08-08 17.600 18.702 17.033 18.135 164,235,416.734
2018-08-09 18.135 18.293 16.246 16.498 247,239,509.839
2018-08-10 16.498 16.719 15.302 15.396 111,291,213.410
2018-08-11 15.396 15.396 15.396 15.396 0.000
2018-08-12 15.617 16.278 14.074 14.420 165,904,840.056
2018-08-13 14.420 14.483 13.161 14.389 158,926,122.264
2018-08-14 14.389 15.491 14.357 14.578 146,714,158.562
2018-08-15 14.578 15.144 13.916 14.200 104,135,660.864
2018-08-16 14.200 17.600 14.137 17.569 225,827,959.590
2018-08-17 17.569 17.789 15.144 15.994 207,125,662.063
2018-08-18 15.994 16.939 15.554 16.656 119,682,582.928
2018-08-19 16.656 16.845 15.743 15.994 70,154,357.799

Conversor e Calculadora de Criptomoedas

=