시가총액 $3.02T
-6.23%
볼륨 24시간 $369.45B
39.84%
BTC % 54.52%
-0.69%
ETH % 10.88%
-2.11%
코인
34.173
+31
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00035819 | $0.00035819 | $0.00042758 | $0.00040605 | - | $621,410 |
| Jan-28 2026 | $0.00041461 | $0.00037656 | $0.00268912 | $0.00043188 | $6,223 | $719,293 |
| Jan-27 2026 | $0.00042772 | $0.00039076 | $0.00197462 | $0.00040921 | $10,830 | $742,022 |
| Jan-26 2026 | $0.00038292 | $0.00034221 | $0.00040155 | $0.0003795 | - | $664,307 |
| Jan-25 2026 | $0.00034825 | $0.0003237 | $0.00236431 | $0.00036161 | $6,889 | $604,156 |
| Jan-24 2026 | $0.00529919 | $0.00036764 | $0.00529919 | $0.00528089 | - | $9,193,207 |
| Jan-23 2026 | $0.00528089 | $0.00027379 | $0.00528089 | $0.00029731 | - | $9,161,451 |
| Jan-22 2026 | $0.00027274 | $0.00026346 | $0.00447916 | $0.00026346 | $5,579 | $473,164 |
| Jan-21 2026 | $0.00448801 | $0.00021801 | $0.00448801 | $0.00021801 | - | $7,785,944 |
| Jan-20 2026 | $0.00033266 | $0.00032029 | $0.00034172 | $0.00033484 | - | $577,113 |
| Jan-19 2026 | $0.00033484 | $0.00031707 | $0.00678015 | $0.00678015 | $1,199 | $580,897 |
| Jan-18 2026 | $0.00679404 | $0.00035613 | $0.00687072 | $0.00035613 | $100 | $11,786,512 |
| Jan-17 2026 | $0.00035613 | $0.00029228 | $0.00035613 | $0.00029228 | - | $617,842 |
| Jan-16 2026 | $0.00029228 | $0.00028746 | $0.00580464 | $0.00032669 | - | $507,068 |
| Jan-15 2026 | $0.00035178 | $0.00027344 | $0.00662966 | $0.00027344 | $998 | $610,287 |