時価総額 $4.50T
0.48%
ボリューム24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
硬貨
33.323
+1
取引所
885
最後の更新
2 分 前
Eliza (ai16zeliza) (ELIZA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00039537 | $0.00039338 | $0.00040603 | $0.00040603 | $209,033 | $379,973 |
| Oct-03 2025 | $0.00040521 | $0.00040063 | $0.00041457 | $0.00041457 | $205,737 | $389,429 |
| Oct-02 2025 | $0.00041602 | $0.00037065 | $0.00041602 | $0.00037065 | $222,113 | $399,825 |
| Oct-01 2025 | $0.00036981 | $0.00034461 | $0.00037033 | $0.00034955 | $198,870 | $355,413 |
| Sep-30 2025 | $0.00034975 | $0.00034312 | $0.00036589 | $0.00036537 | $200,133 | $336,134 |
| Sep-29 2025 | $0.00036632 | $0.00035462 | $0.00036653 | $0.00035802 | $197,779 | $352,060 |
| Sep-28 2025 | $0.00035716 | $0.00033941 | $0.00035716 | $0.00034773 | $193,913 | $343,251 |
| Sep-27 2025 | $0.00034576 | $0.00034295 | $0.00035025 | $0.00034295 | $194,831 | $332,302 |
| Sep-26 2025 | $0.00034349 | $0.00032834 | $0.00034349 | $0.00033497 | $185,558 | $330,118 |
| Sep-25 2025 | $0.0003367 | $0.00033661 | $0.00036502 | $0.00036502 | $220,362 | $323,587 |
| Sep-24 2025 | $0.00036649 | $0.00036521 | $0.00038085 | $0.00037847 | $230,991 | $352,221 |
| Sep-23 2025 | $0.00037971 | $0.00037846 | $0.00038793 | $0.00038793 | $242,675 | $364,921 |
| Sep-22 2025 | $0.00038891 | $0.00038533 | $0.00042064 | $0.00042064 | $244,387 | $373,768 |
| Sep-21 2025 | $0.00041922 | $0.00041772 | $0.00042872 | $0.00042385 | $247,210 | $402,899 |
| Sep-20 2025 | $0.0004244 | $0.00042071 | $0.00042729 | $0.00042165 | $259,249 | $407,875 |