時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
Element (ELMT) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Element (ELMT) 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 928 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.0002153 | $0.00018372 | $0.0002153 | $0.00020095 | $363 | $373,525 |
| May-22 2026 | $0.00020095 | $0.00019052 | $0.00020095 | $0.00019511 | $122 | $348,614 |
| May-21 2026 | $0.0001966 | $0.00019057 | $0.00020367 | $0.00019057 | - | $341,069 |
| May-20 2026 | $0.00019515 | $0.00019515 | $0.0002 | $0.0002 | - | $338,566 |
| May-19 2026 | $0.00021704 | $0.0001924 | $0.00024354 | $0.00024354 | $746 | $376,529 |
| May-18 2026 | $0.00019905 | $0.00018858 | $0.00020613 | $0.00019835 | $279 | $345,329 |
| May-17 2026 | $0.00021524 | $0.00019869 | $0.00021547 | $0.00019869 | - | $373,422 |
| May-16 2026 | $0.00019869 | $0.00019869 | $0.00022296 | $0.00022296 | $297 | $344,697 |
| May-15 2026 | $0.00022296 | $0.00020161 | $0.00022412 | $0.00020461 | - | $386,813 |
| May-14 2026 | $0.00020461 | $0.00020266 | $0.00022065 | $0.0002068 | $749 | $354,967 |
| May-13 2026 | $0.0002068 | $0.0002068 | $0.00023648 | $0.00023171 | $668 | $358,764 |
| May-12 2026 | $0.00023104 | $0.00020971 | $0.00027512 | $0.00027512 | - | $400,825 |
| May-11 2026 | $0.00027512 | $0.00027512 | $0.00030792 | $0.00028357 | $941 | $477,287 |
| May-10 2026 | $0.00028357 | $0.00027842 | $0.00034178 | $0.00033104 | - | $491,951 |
| May-09 2026 | $0.00033104 | $0.00028768 | $0.00033104 | $0.00028768 | - | $574,309 |