時価総額 $2.05T
-0.92%
ボリューム24h $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
硬貨
34.665
取引所
204
ライブ
Elastos (ELA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Elastos (ELA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,069 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.334222 | $0.33367 | $0.344065 | $0.344065 | $160,387 | $7,716,768 |
| Jun-26 2026 | $0.344665 | $0.340655 | $0.345627 | $0.344345 | $158,029 | $7,957,884 |
| Jun-25 2026 | $0.344145 | $0.339782 | $0.349562 | $0.342726 | $167,450 | $7,951,346 |
| Jun-24 2026 | $0.343859 | $0.340918 | $0.348883 | $0.348117 | $145,133 | $7,944,753 |
| Jun-23 2026 | $0.347695 | $0.345591 | $0.361906 | $0.359684 | $151,930 | $8,033,380 |
| Jun-22 2026 | $0.361263 | $0.349212 | $0.361263 | $0.349212 | $148,180 | $8,346,857 |
| Jun-21 2026 | $0.349291 | $0.345807 | $0.363862 | $0.360443 | $192,689 | $8,070,249 |
| Jun-20 2026 | $0.362556 | $0.350814 | $0.362556 | $0.353865 | $127,223 | $8,376,718 |
| Jun-19 2026 | $0.352014 | $0.352014 | $0.368028 | $0.362774 | $145,021 | $8,133,157 |
| Jun-18 2026 | $0.361366 | $0.357716 | $0.368478 | $0.359667 | $155,579 | $8,349,242 |
| Jun-17 2026 | $0.359516 | $0.35257 | $0.368908 | $0.367716 | $148,352 | $8,306,484 |
| Jun-16 2026 | $0.367712 | $0.362779 | $0.371595 | $0.369023 | $160,621 | $8,495,856 |
| Jun-15 2026 | $0.363451 | $0.360924 | $0.372361 | $0.367086 | $161,000 | $8,397,418 |
| Jun-14 2026 | $0.365919 | $0.360543 | $0.36769 | $0.365087 | $131,489 | $8,454,437 |
| Jun-13 2026 | $0.365122 | $0.359419 | $0.374016 | $0.365049 | $109,017 | $8,436,009 |