Cap Mercado $4.08T
-1.48%
Volume 24h $303.28B
-23.79%
BTC % 54.79%
-0.01%
ETH % 12.5%
-0.64%
Moedas
32.837
+14
Trocas
885
Última atualização
28 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0005978 | $0.00055342 | $0.0005978 | $0.0005693 | $973 | $1,037,090 |
| Aug-19 2025 | $0.0005693 | $0.0005693 | $0.0005966 | $0.00058569 | - | $987,644 |
| Aug-18 2025 | $0.00058569 | $0.00056984 | $0.00064715 | $0.00064715 | $673 | $1,016,082 |
| Aug-17 2025 | $0.00064715 | $0.00058322 | $0.00064715 | $0.00058929 | $1,841 | $1,122,711 |
| Aug-16 2025 | $0.00058929 | $0.00056389 | $0.00062828 | $0.00062828 | $689 | $1,022,330 |
| Aug-15 2025 | $0.00062828 | $0.00058581 | $0.00067595 | $0.00064881 | - | $1,089,966 |
| Aug-14 2025 | $0.00064163 | $0.00063224 | $0.00066926 | $0.00063224 | - | $1,113,120 |
| Aug-13 2025 | $0.0006253 | $0.00061323 | $0.00064414 | $0.00061332 | - | $1,084,790 |
| Aug-12 2025 | $0.00061015 | $0.00055706 | $0.00062312 | $0.00055907 | - | $1,058,507 |
| Aug-11 2025 | $0.00055994 | $0.00052702 | $0.00057319 | $0.0005684 | - | $971,412 |
| Aug-10 2025 | $0.0005684 | $0.00052451 | $0.00057067 | $0.00054671 | - | $986,084 |
| Aug-09 2025 | $0.00054671 | $0.00049379 | $0.00056478 | $0.00049379 | $2,444 | $948,459 |
| Aug-08 2025 | $0.00049379 | $0.00038608 | $0.00050947 | $0.00042324 | $396 | $856,646 |
| Aug-07 2025 | $0.00042383 | $0.00032689 | $0.000508 | $0.000508 | - | $735,282 |
| Aug-06 2025 | $0.00050036 | $0.0004342 | $0.00053712 | $0.00049912 | - | $868,043 |