시가총액 $2.75T
-2.31%
볼륨 24시간 $267.01B
-31.4%
BTC % 55.04%
-0.07%
ETH % 9.78%
-3.98%
코인
34.180
거래소
885
마지막 업데이트
3 의사록 전에
elizaOS (ELIZAOS) 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-31 2026 | $0.00169857 | $0.0016392 | $0.00195826 | $0.00190361 | $8,472,380 | $12,709,102 |
| Jan-30 2026 | $0.00196868 | $0.00185836 | $0.00199158 | $0.0019523 | $10,379,672 | $14,730,068 |
| Jan-29 2026 | $0.00199286 | $0.00197867 | $0.00217603 | $0.00217603 | $12,261,642 | $14,911,003 |
| Jan-28 2026 | $0.00216034 | $0.0021059 | $0.00239837 | $0.00214578 | $18,534,517 | $16,164,160 |
| Jan-27 2026 | $0.00216869 | $0.00210231 | $0.00219908 | $0.00219568 | $9,517,384 | $16,226,626 |
| Jan-26 2026 | $0.0022311 | $0.00218357 | $0.00227068 | $0.00225252 | $9,567,948 | $16,693,599 |
| Jan-25 2026 | $0.00224735 | $0.00223589 | $0.00244038 | $0.00244038 | $9,057,989 | $16,815,188 |
| Jan-24 2026 | $0.0024567 | $0.00240138 | $0.00254332 | $0.00249389 | $6,440,662 | $18,381,525 |
| Jan-23 2026 | $0.00249147 | $0.00248725 | $0.00255842 | $0.00255633 | $10,233,760 | $18,641,737 |
| Jan-22 2026 | $0.00256307 | $0.00256307 | $0.0027696 | $0.0027696 | $10,921,717 | $19,177,443 |
| Jan-21 2026 | $0.00276544 | $0.00256138 | $0.00281285 | $0.00278199 | $16,433,762 | $20,691,637 |
| Jan-20 2026 | $0.00282384 | $0.00254323 | $0.00282384 | $0.00274225 | $13,408,737 | $21,128,609 |
| Jan-19 2026 | $0.00272644 | $0.00272644 | $0.0028722 | $0.00283718 | $11,779,705 | $20,399,824 |
| Jan-18 2026 | $0.00294468 | $0.00287651 | $0.00294756 | $0.00292166 | $7,489,487 | $22,032,686 |
| Jan-17 2026 | $0.00292873 | $0.00289396 | $0.00308313 | $0.00302367 | $9,348,826 | $21,913,414 |