Cap Mercado $3.52T
1.12%
Volume 24h $294.30B
-5.49%
BTC % 54.96%
0.72%
ETH % 11.56%
0.69%
Moedas
34.048
+10
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00029609 | $0.00026893 | $0.00761261 | $0.00045203 | $1,841 | $513,677 |
| Jan-13 2026 | $0.0004371 | $0.00039279 | $0.00714083 | $0.00689903 | - | $758,300 |
| Jan-12 2026 | $0.00689903 | $0.00038791 | $0.00726146 | $0.00038791 | - | $11,968,660 |
| Jan-11 2026 | $0.00038791 | $0.00033067 | $0.00743137 | $0.00033067 | - | $672,965 |
| Jan-10 2026 | $0.00034872 | $0.00033061 | $0.00037901 | $0.00037901 | - | $604,981 |
| Jan-09 2026 | $0.0003661 | $0.00029184 | $0.0095501 | $0.00043297 | $4,208 | $635,126 |
| Jan-08 2026 | $0.00044972 | $0.0004186 | $0.00878662 | $0.00044104 | - | $780,192 |
| Jan-07 2026 | $0.00049821 | $0.00047462 | $0.00054323 | $0.00051055 | $1,874 | $864,327 |
| Jan-06 2026 | $0.00051614 | $0.00046009 | $0.00053791 | $0.00053791 | $1,963 | $895,417 |
| Jan-05 2026 | $0.00053806 | $0.00051016 | $0.00053806 | $0.00051016 | - | $933,457 |
| Jan-04 2026 | $0.00051349 | $0.00047972 | $0.00051642 | $0.00050415 | $637 | $890,826 |
| Jan-03 2026 | $0.00050409 | $0.0004528 | $0.010304 | $0.00047736 | $717 | $874,522 |
| Jan-02 2026 | $0.00048126 | $0.00043766 | $0.0004813 | $0.00043807 | - | $834,912 |
| Jan-01 2026 | $0.00043814 | $0.00043814 | $0.00749332 | $0.00044523 | $408 | $760,115 |
| Dec-31 2025 | $0.00044784 | $0.00042726 | $0.00236559 | $0.00042726 | $668 | $776,927 |