시가총액 $2.06T
-1.38%
볼륨 24시간 $43.68B
-11.62%
BTC % 58.004%
-0.2%
ETH % 9.21049%
0.06%
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 3,069 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-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 |