시가총액 $2.23T
-3.85%
볼륨 24시간 $143.41B
2.98%
BTC % 57.6213%
-0.67%
ETH % 9.6989%
-0.6%
코인
34.665
거래소
204
실시간
elizaOS (ELIZAOS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
elizaOS (ELIZAOS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 209 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-03 2026 | $0.00089708 | $0.00084877 | $0.00091322 | $0.00086665 | $2,874,550 | $7,951,701 |
| Jun-02 2026 | $0.00085235 | $0.00085235 | $0.00096485 | $0.00096417 | $2,937,125 | $7,555,235 |
| Jun-01 2026 | $0.00096526 | $0.00092553 | $0.00099524 | $0.00098989 | $4,606,760 | $8,556,001 |
| May-31 2026 | $0.0009923 | $0.00095321 | $0.00104542 | $0.00095341 | $2,618,641 | $8,795,716 |
| May-30 2026 | $0.00096819 | $0.00094126 | $0.00098363 | $0.00095104 | $1,508,843 | $8,581,982 |
| May-29 2026 | $0.00095113 | $0.00092788 | $0.00099208 | $0.00098143 | $2,152,171 | $8,430,791 |
| May-28 2026 | $0.00098801 | $0.00097287 | $0.00105387 | $0.00105387 | $3,007,911 | $8,757,720 |
| May-27 2026 | $0.00105594 | $0.0010233 | $0.0012077 | $0.00107566 | $4,357,029 | $9,359,824 |
| May-26 2026 | $0.001069 | $0.00094573 | $0.0012242 | $0.00096351 | $5,671,626 | $9,475,609 |
| May-25 2026 | $0.00096007 | $0.00095458 | $0.00101474 | $0.00096874 | $2,425,583 | $8,510,052 |
| May-24 2026 | $0.00096414 | $0.00092414 | $0.00103816 | $0.00093208 | $2,584,752 | $8,546,074 |
| May-23 2026 | $0.00096178 | $0.00089623 | $0.00098745 | $0.00091995 | $3,024,633 | $8,525,200 |
| May-22 2026 | $0.00091152 | $0.00091152 | $0.00096545 | $0.00094979 | $4,197,571 | $8,079,717 |
| May-21 2026 | $0.00095292 | $0.00095292 | $0.00098814 | $0.00098497 | $4,343,783 | $8,446,682 |
| May-20 2026 | $0.0009961 | $0.00094118 | $0.00103114 | $0.0009425 | $5,293,715 | $8,829,363 |