時価総額 $4.25T
0.67%
ボリューム24h $300.44B
-1.47%
BTC % 53.59%
-0.11%
ETH % 12.54%
0.31%
硬貨
33.120
+17
取引所
885
最後の更新
1 秒 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00042871 | $0.00041029 | $0.00043044 | $0.00041029 | $259,106 | $412,017 |
| Sep-09 2025 | $0.0004123 | $0.00041002 | $0.00047036 | $0.00047036 | $270,767 | $396,249 |
| Sep-08 2025 | $0.00047236 | $0.00041859 | $0.0004735 | $0.00041859 | $278,636 | $453,966 |
| Sep-07 2025 | $0.00041663 | $0.00040695 | $0.00041785 | $0.00040695 | $245,606 | $400,409 |
| Sep-06 2025 | $0.00040676 | $0.00040644 | $0.0004168 | $0.00041461 | $252,914 | $390,924 |
| Sep-05 2025 | $0.00041443 | $0.00041156 | $0.00042234 | $0.0004135 | $256,066 | $398,293 |
| Sep-04 2025 | $0.00042052 | $0.00041616 | $0.00043357 | $0.00043288 | $256,410 | $404,150 |
| Sep-03 2025 | $0.00043248 | $0.00042473 | $0.00043816 | $0.00042554 | $257,752 | $415,641 |
| Sep-02 2025 | $0.00042461 | $0.00041057 | $0.00042596 | $0.00041057 | $260,543 | $408,082 |
| Sep-01 2025 | $0.00041179 | $0.00041014 | $0.00042588 | $0.00042588 | $246,377 | $395,758 |
| Aug-31 2025 | $0.00042928 | $0.00042928 | $0.00044484 | $0.00043153 | $252,095 | $412,564 |
| Aug-30 2025 | $0.00042986 | $0.00042612 | $0.0004378 | $0.0004328 | $278,756 | $413,123 |
| Aug-29 2025 | $0.00042698 | $0.00042698 | $0.00048356 | $0.0004584 | $295,669 | $410,354 |
| Aug-28 2025 | $0.00047144 | $0.00042647 | $0.00066812 | $0.00053486 | $1,017,949 | $453,086 |
| Aug-27 2025 | $0.00053238 | $0.00043647 | $0.00053238 | $0.00043647 | $316,762 | $511,654 |