Cap Mercado $3.89T
-3.71%
Volumen 24h $504.09B
22.14%
BTC % 59.65%
-1.07%
ETH % 9.21%
1.62%
Monedas
32.423
+18
Exchanges
885
Ultima actualización
48 Segundos atrás
Precios Históricos de Element (ELMT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00052844 | $0.00050562 | $0.00059497 | $0.00059497 | $2,322 | $916,768 |
| Jul-13 2025 | $0.00059509 | $0.00056058 | $0.00060061 | $0.00056128 | - | $1,032,390 |
| Jul-12 2025 | $0.00056461 | $0.00053024 | $0.0008111 | $0.00058912 | $1,626 | $979,513 |
| Jul-11 2025 | $0.00072646 | $0.00049878 | $0.00120891 | $0.0005027 | $3,094 | $1,260,288 |
| Jul-10 2025 | $0.00050413 | $0.00050413 | $0.00068644 | $0.00068644 | $218 | $874,596 |
| Jul-09 2025 | $0.00068754 | $0.00060789 | $0.00086723 | $0.00071989 | $457 | $1,192,775 |
| Jul-08 2025 | $0.0004895 | $0.00047053 | $0.00077772 | $0.00070911 | - | $849,204 |
| Jul-07 2025 | $0.00070911 | $0.00063901 | $0.00075537 | $0.00074158 | - | $1,230,192 |
| Jul-06 2025 | $0.0007402 | $0.00063666 | $0.00087682 | $0.00076164 | - | $1,284,124 |
| Jul-05 2025 | $0.00071292 | $0.00063158 | $0.00095118 | $0.00076929 | $2,996 | $1,236,802 |
| Jul-04 2025 | $0.00076005 | $0.00059313 | $0.00089079 | $0.00059313 | $31 | $1,318,567 |
| Jul-03 2025 | $0.00062358 | $0.00054257 | $0.0014171 | $0.00066617 | $15,568 | $1,081,818 |
| Jul-02 2025 | $0.00108274 | $0.00068109 | $0.00108274 | $0.00073768 | $2,426 | $1,878,380 |
| Jul-01 2025 | $0.00077738 | $0.00071977 | $0.00161712 | $0.00160425 | $3,707 | $1,348,639 |
| Jun-30 2025 | $0.00158739 | $0.00060749 | $0.00158739 | $0.00127223 | $42 | $2,753,861 |