시가총액 $2.24T
-2.79%
볼륨 24시간 $124.70B
-3.75%
BTC % 57.319%
-1.39%
ETH % 9.7788%
0.31%
코인
34.665
거래소
204
실시간
Elastos (ELA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Elastos (ELA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,044 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.431248 | $0.42982 | $0.444155 | $0.437455 | $300,115 | $9,963,838 |
| Jun-01 2026 | $0.437923 | $0.43469 | $0.442332 | $0.439281 | $318,323 | $10,118,047 |
| May-31 2026 | $0.440546 | $0.434857 | $0.442364 | $0.43834 | $210,254 | $10,178,649 |
| May-30 2026 | $0.439055 | $0.433037 | $0.444054 | $0.435136 | $189,617 | $10,144,204 |
| May-29 2026 | $0.436648 | $0.435379 | $0.444199 | $0.444017 | $166,892 | $10,088,607 |
| May-28 2026 | $0.442451 | $0.438013 | $0.451929 | $0.451637 | $226,419 | $10,222,665 |
| May-27 2026 | $0.4517 | $0.44914 | $0.476254 | $0.463871 | $264,104 | $10,436,364 |
| May-26 2026 | $0.464138 | $0.464138 | $0.471402 | $0.469776 | $253,277 | $10,723,742 |
| May-25 2026 | $0.47013 | $0.459104 | $0.495262 | $0.462725 | $400,325 | $10,862,179 |
| May-24 2026 | $0.463365 | $0.459 | $0.467623 | $0.46181 | $214,833 | $10,705,875 |
| May-23 2026 | $0.462048 | $0.446814 | $0.46238 | $0.457163 | $214,371 | $10,675,460 |
| May-22 2026 | $0.461903 | $0.461903 | $0.467022 | $0.464789 | $308,204 | $10,672,114 |
| May-21 2026 | $0.463433 | $0.453545 | $0.463489 | $0.453545 | $323,144 | $10,707,463 |
| May-20 2026 | $0.472982 | $0.441774 | $0.472982 | $0.442708 | $407,405 | $10,928,088 |
| May-19 2026 | $0.449231 | $0.443148 | $0.453972 | $0.449581 | $378,974 | $10,379,312 |