시가총액 $2.19T
-0.8%
볼륨 24시간 $45.58B
18.24%
BTC % 58.6156%
-0.12%
ETH % 10.2063%
0.09%
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 3,091 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.272389 | $0.267304 | $0.27733 | $0.272885 | $155,096 | $6,289,128 |
| Jul-18 2026 | $0.272511 | $0.265382 | $0.280274 | $0.27457 | $173,883 | $6,291,947 |
| Jul-17 2026 | $0.275127 | $0.274532 | $0.284779 | $0.278866 | $151,741 | $6,352,344 |
| Jul-16 2026 | $0.279023 | $0.277903 | $0.287134 | $0.283941 | $173,853 | $6,442,286 |
| Jul-15 2026 | $0.285816 | $0.278451 | $0.334669 | $0.325391 | $369,088 | $6,599,135 |
| Jul-14 2026 | $0.292113 | $0.26797 | $0.292113 | $0.272412 | $166,624 | $6,744,509 |
| Jul-13 2026 | $0.273862 | $0.26536 | $0.298797 | $0.297775 | $312,157 | $6,323,139 |
| Jul-12 2026 | $0.297802 | $0.293925 | $0.305997 | $0.305807 | $152,511 | $6,875,872 |
| Jul-11 2026 | $0.304645 | $0.300689 | $0.310513 | $0.307992 | $146,032 | $7,033,868 |
| Jul-10 2026 | $0.307421 | $0.296776 | $0.307421 | $0.299783 | $150,813 | $7,097,956 |
| Jul-09 2026 | $0.300884 | $0.300622 | $0.316146 | $0.316146 | $152,374 | $6,947,027 |
| Jul-08 2026 | $0.316373 | $0.298737 | $0.38187 | $0.298737 | $352,982 | $7,304,651 |
| Jul-07 2026 | $0.29869 | $0.29869 | $0.312929 | $0.307331 | $164,640 | $6,896,372 |
| Jul-06 2026 | $0.307948 | $0.304737 | $0.317795 | $0.313299 | $236,654 | $7,110,141 |
| Jul-05 2026 | $0.313253 | $0.306684 | $0.324185 | $0.314323 | $179,078 | $7,232,617 |