시가총액 $3.18T
0.25%
볼륨 24시간 $102.42B
-5.08%
BTC % 54.96%
-0.2%
ETH % 11.11%
-0.18%
코인
33.868
+1
거래소
885
마지막 업데이트
21 초 전에
Element (ELMT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.00462514 | $0.00039118 | $0.0046616 | $0.00428867 | $331 | $8,023,846 |
| Dec-26 2025 | $0.00428867 | $0.00039901 | $0.00430301 | $0.00382445 | - | $7,440,120 |
| Dec-25 2025 | $0.00382445 | $0.00039806 | $0.00418302 | $0.00040776 | $410 | $6,634,775 |
| Dec-24 2025 | $0.00040776 | $0.0003884 | $0.00373045 | $0.00373045 | $1,270 | $707,411 |
| Dec-23 2025 | $0.00381426 | $0.0004098 | $0.00381426 | $0.00042981 | $663 | $6,617,095 |
| Dec-22 2025 | $0.00042298 | $0.0004019 | $0.00346658 | $0.00232965 | $1,232 | $733,812 |
| Dec-21 2025 | $0.00232965 | $0.00037843 | $0.00232965 | $0.00173827 | - | $4,041,552 |
| Dec-20 2025 | $0.00173827 | $0.00029165 | $0.00173827 | $0.00144554 | - | $3,015,617 |
| Dec-19 2025 | $0.00144554 | $0.00028008 | $0.00144554 | $0.00030208 | - | $2,507,779 |
| Dec-18 2025 | $0.00030208 | $0.00027332 | $0.00034209 | $0.00033112 | $435 | $524,072 |
| Dec-17 2025 | $0.00033097 | $0.00026886 | $0.00034176 | $0.00028774 | - | $574,182 |
| Dec-16 2025 | $0.00028774 | $0.00026125 | $0.00039244 | $0.00039244 | - | $499,195 |
| Dec-15 2025 | $0.00039244 | $0.00033005 | $0.00040518 | $0.00040451 | $3,136 | $680,833 |
| Dec-14 2025 | $0.0004305 | $0.00033402 | $0.0004305 | $0.00041521 | $1,176 | $746,857 |
| Dec-13 2025 | $0.00041521 | $0.00031829 | $0.00085085 | $0.00036735 | $6,015 | $720,333 |