Cap Mercado $2.13T
-2.14%
Volumen 24h $90.82B
3.01%
BTC % 58.0555%
-0.11%
ETH % 9.29061%
-0.92%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de elizaOS (ELIZAOS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de elizaOS (ELIZAOS) en Dólar USD. Esta tabla muestra 214 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.00083398 | $0.00080972 | $0.00087668 | $0.00081905 | $2,398,386 | $7,392,358 |
| Jun-07 2026 | $0.00083446 | $0.00073267 | $0.0008648 | $0.00074928 | $4,137,378 | $7,396,596 |
| Jun-06 2026 | $0.00074829 | $0.00072257 | $0.00078746 | $0.00076158 | $489,192 | $6,632,811 |
| Jun-05 2026 | $0.00076281 | $0.00075161 | $0.00085978 | $0.00083986 | $3,316,892 | $6,761,541 |
| Jun-04 2026 | $0.0008492 | $0.00084006 | $0.0008964 | $0.0008964 | $4,227,776 | $7,527,316 |
| Jun-03 2026 | $0.00089708 | $0.00084877 | $0.00091322 | $0.00086665 | $2,874,550 | $7,951,701 |
| Jun-02 2026 | $0.00085235 | $0.00085235 | $0.00096485 | $0.00096417 | $2,937,125 | $7,555,235 |
| Jun-01 2026 | $0.00096526 | $0.00092553 | $0.00099524 | $0.00098989 | $4,606,760 | $8,556,001 |
| May-31 2026 | $0.0009923 | $0.00095321 | $0.00104542 | $0.00095341 | $2,618,641 | $8,795,716 |
| May-30 2026 | $0.00096819 | $0.00094126 | $0.00098363 | $0.00095104 | $1,508,843 | $8,581,982 |
| May-29 2026 | $0.00095113 | $0.00092788 | $0.00099208 | $0.00098143 | $2,152,171 | $8,430,791 |
| May-28 2026 | $0.00098801 | $0.00097287 | $0.00105387 | $0.00105387 | $3,007,911 | $8,757,720 |
| May-27 2026 | $0.00105594 | $0.0010233 | $0.0012077 | $0.00107566 | $4,357,029 | $9,359,824 |
| May-26 2026 | $0.001069 | $0.00094573 | $0.0012242 | $0.00096351 | $5,671,626 | $9,475,609 |
| May-25 2026 | $0.00096007 | $0.00095458 | $0.00101474 | $0.00096874 | $2,425,583 | $8,510,052 |