Market Cap $3.21T
0.18%
Volume 24h $153.53B
28.65%
BTC % 54.97%
-0.05%
ETH % 11.3%
0.88%
Coins
33.847
Exchanges
885
Last update
28 Seconds ago
elizaOS (ELIZAOS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-20 2025 | $0.00347828 | $0.00335517 | $0.00370715 | $0.00370715 | $13,062,209 | $26,025,245 |
| Dec-19 2025 | $0.00375175 | $0.00369273 | $0.00386263 | $0.00379928 | $14,248,647 | $28,071,416 |
| Dec-18 2025 | $0.00379066 | $0.00379066 | $0.00414857 | $0.00414857 | $16,161,975 | $28,362,527 |
| Dec-17 2025 | $0.00414848 | $0.00414848 | $0.00444612 | $0.00444612 | $11,292,951 | $31,039,764 |
| Dec-16 2025 | $0.00445581 | $0.00445581 | $0.00477557 | $0.00477557 | $11,634,026 | $33,339,263 |
| Dec-15 2025 | $0.00469861 | $0.00459457 | $0.00487888 | $0.00487888 | $10,983,636 | $35,156,002 |
| Dec-14 2025 | $0.00485597 | $0.00482428 | $0.00555918 | $0.00555918 | $11,329,220 | $36,333,392 |
| Dec-13 2025 | $0.00551986 | $0.00482577 | $0.00565501 | $0.00482577 | $12,756,527 | $41,300,765 |
| Dec-12 2025 | $0.00479716 | $0.00477109 | $0.00492599 | $0.00482316 | $10,967,395 | $35,893,335 |
| Dec-11 2025 | $0.00480734 | $0.00480734 | $0.00538154 | $0.00538154 | $13,167,271 | $35,969,535 |
| Dec-10 2025 | $0.00539628 | $0.00532465 | $0.00551531 | $0.00539079 | $23,157,967 | $40,376,092 |
| Dec-09 2025 | $0.00548077 | $0.00531575 | $0.0055156 | $0.00544701 | $37,046,306 | $41,008,276 |
| Dec-08 2025 | $0.00556514 | $0.00556514 | $0.00608031 | $0.00608031 | $13,221,408 | $41,639,525 |
| Dec-07 2025 | $0.00608897 | $0.00607751 | $0.00619441 | $0.00615916 | $7,792,233 | $45,558,960 |
| Dec-06 2025 | $0.00615219 | $0.00611453 | $0.00630324 | $0.00625302 | $9,302,998 | $46,031,987 |