Market Cap $3.30T
-0.26%
Volume 24h $167.83B
-3.02%
BTC % 54.74%
-0.27%
ETH % 10.96%
0.27%
Coins
33.735
+1
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.007576 | $0.00744739 | $0.00817377 | $0.00777867 | $16,362,408 | $56,685,164 |
| Nov-28 2025 | $0.00776684 | $0.00776684 | $0.00819258 | $0.00813226 | $19,090,559 | $58,113,101 |
| Nov-27 2025 | $0.00815974 | $0.00807736 | $0.00846135 | $0.00821616 | $18,778,819 | $61,052,874 |
| Nov-26 2025 | $0.00822945 | $0.00816321 | $0.00863714 | $0.00824845 | $19,193,601 | $61,574,392 |
| Nov-25 2025 | $0.00826779 | $0.00825175 | $0.0086873 | $0.00863009 | $14,813,699 | $61,861,283 |
| Nov-24 2025 | $0.0086278 | $0.00810757 | $0.0086278 | $0.00851785 | $12,607,190 | $64,554,933 |
| Nov-23 2025 | $0.00861932 | $0.00814257 | $0.00881952 | $0.0082009 | $14,056,235 | $64,491,549 |
| Nov-22 2025 | $0.0082334 | $0.00813676 | $0.00962747 | $0.00834589 | $24,877,311 | $61,603,993 |
| Nov-21 2025 | $0.00830255 | $0.00721041 | $0.008598 | $0.008598 | $26,950,043 | $62,121,402 |
| Nov-20 2025 | $0.00856669 | $0.00850568 | $0.010816 | $0.00969707 | $24,602,012 | $64,097,752 |
| Nov-19 2025 | $0.00970414 | $0.00925796 | $0.011865 | $0.00989191 | $52,877,624 | $72,608,391 |
| Nov-18 2025 | $0.00992714 | $0.00754344 | $0.00992714 | $0.00754344 | $32,625,424 | $74,276,905 |
| Nov-17 2025 | $0.00743862 | $0.00656988 | $0.00779347 | $0.00660994 | $28,895,965 | $55,657,278 |
| Nov-16 2025 | $0.00662565 | $0.00613968 | $0.00745352 | $0.00745352 | $18,484,812 | $49,574,457 |
| Nov-15 2025 | $0.00699334 | $0.00631434 | $0.00835736 | $0.00762605 | $28,718,695 | $52,325,602 |