Market Cap $2.82T
-1.67%
Volume 24h $187.82B
8.85%
BTC % 56.42%
-0.26%
ETH % 9.67%
-0.1%
Coins
34.629
+8
Exchanges
885
Last update
59 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.00085544 | $0.00085544 | $0.00092527 | $0.0009177 | $4,221,609 | $7,582,611 |
| May-12 2026 | $0.0009202 | $0.00090291 | $0.00097664 | $0.00096191 | $4,411,211 | $8,156,623 |
| May-11 2026 | $0.00096992 | $0.00096992 | $0.00104966 | $0.00099806 | $6,696,342 | $8,597,367 |
| May-10 2026 | $0.00099671 | $0.000978 | $0.00106864 | $0.00105179 | $7,664,944 | $8,834,776 |
| May-09 2026 | $0.00107559 | $0.00092879 | $0.0011712 | $0.00098017 | $15,081,581 | $9,534,007 |
| May-08 2026 | $0.00098394 | $0.0007894 | $0.00111356 | $0.00080736 | $13,951,680 | $8,721,626 |
| May-07 2026 | $0.0007996 | $0.00078422 | $0.00083668 | $0.00082657 | $10,278,684 | $7,087,660 |
| May-06 2026 | $0.00082004 | $0.00080803 | $0.00096078 | $0.00092602 | $8,268,513 | $7,268,837 |
| May-05 2026 | $0.00093045 | $0.00091169 | $0.00113813 | $0.00103205 | $16,400,630 | $8,247,529 |
| May-04 2026 | $0.00104422 | $0.00059974 | $0.00145286 | $0.00060793 | $46,341,503 | $9,255,937 |
| May-03 2026 | $0.00059997 | $0.00058107 | $0.00059997 | $0.00059233 | $3,422,376 | $5,318,147 |
| May-02 2026 | $0.00059597 | $0.00059597 | $0.00062023 | $0.00061473 | $2,231,135 | $5,282,698 |
| May-01 2026 | $0.00061463 | $0.00061069 | $0.00062568 | $0.00061444 | $3,516,889 | $5,448,103 |
| Apr-30 2026 | $0.000612 | $0.000612 | $0.00063723 | $0.00062284 | $2,648,650 | $5,424,808 |
| Apr-29 2026 | $0.00062002 | $0.00062002 | $0.00064826 | $0.00063471 | $3,705,776 | $5,495,863 |