時価総額 $3.19T
1.76%
ボリューム24h $165.41B
4.81%
BTC % 60.45%
0.44%
ETH % 6.98%
-0.14%
硬貨
31.744
+11
取引所
885
最後の更新
1 分 前
Element (ELMT) 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 |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.00038996 | $0.00038996 | $0.00094291 | $0.00040974 | $1,242 | $676,528 |
| Apr-30 2025 | $0.00040959 | $0.00033258 | $0.00108052 | $0.00064137 | $719 | $710,571 |
| Apr-29 2025 | $0.00047503 | $0.00031942 | $0.00073693 | $0.00031942 | $3,163 | $824,099 |
| Apr-28 2025 | $0.00032759 | $0.00030343 | $0.00055004 | $0.00039244 | - | $568,327 |
| Apr-27 2025 | $0.00039244 | $0.00029867 | $0.0006198 | $0.00035007 | - | $680,818 |
| Apr-26 2025 | $0.00035007 | $0.0003022 | $0.00047025 | $0.00036681 | $1,378 | $607,318 |
| Apr-25 2025 | $0.00036681 | $0.00030693 | $0.00040117 | $0.00040117 | - | $636,356 |
| Apr-24 2025 | $0.00040117 | $0.00040117 | $0.00059116 | $0.00056445 | - | $695,969 |
| Apr-23 2025 | $0.00056605 | $0.00027558 | $0.00056622 | $0.00030614 | - | $982,012 |
| Apr-22 2025 | $0.0003017 | $0.00029115 | $0.00032924 | $0.00032924 | $1,498 | $523,415 |
| Apr-21 2025 | $0.00027794 | $0.00025257 | $0.00031678 | $0.00029599 | - | $482,185 |
| Apr-20 2025 | $0.00029559 | $0.00027388 | $0.00039934 | $0.00034207 | - | $512,807 |
| Apr-19 2025 | $0.00031468 | $0.00028917 | $0.0004161 | $0.00029391 | $93 | $545,920 |
| Apr-18 2025 | $0.0002942 | $0.00025585 | $0.00036989 | $0.00029768 | $1,120 | $510,399 |
| Apr-17 2025 | $0.00029768 | $0.00028308 | $0.00043705 | $0.00028638 | - | $516,435 |