Cap Mercado $2.69T
-5.32%
Volume 24h $351.45B
25.17%
BTC % 54.75%
-0.96%
ETH % 9.61%
-2.08%
Moedas
34.194
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Element (ELMT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.0003124 | $0.00030468 | $0.00035609 | $0.00034495 | - | $541,971 |
| Feb-02 2026 | $0.00034495 | $0.00030499 | $0.00255152 | $0.00254565 | $14,250 | $598,442 |
| Feb-01 2026 | $0.00253517 | $0.0003024 | $0.00273854 | $0.00031558 | $2,886 | $4,398,106 |
| Jan-31 2026 | $0.00222617 | $0.00036355 | $0.00246871 | $0.00141975 | $6,399 | $3,862,027 |
| Jan-30 2026 | $0.00144034 | $0.00033845 | $0.00198849 | $0.00198849 | - | $2,498,755 |
| 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 |