Cap Mercado $2.58T
3.51%
Volume 24h $155.64B
41.06%
BTC % 54.14%
0.66%
ETH % 10.07%
1.78%
Moedas
34.460
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00030086 | $0.00026269 | $0.00030086 | $0.00026269 | $9,866 | $521,954 |
| Apr-04 2026 | $0.00026976 | $0.00026964 | $0.00028914 | $0.00028001 | - | $468,003 |
| Apr-03 2026 | $0.00026918 | $0.00022466 | $0.00027875 | $0.00022466 | $18,869 | $466,985 |
| Apr-02 2026 | $0.00023528 | $0.00022911 | $0.00029289 | $0.00027842 | $16,734 | $408,174 |
| Apr-01 2026 | $0.00027842 | $0.00022664 | $0.0002841 | $0.00026362 | $19,156 | $483,028 |
| Mar-31 2026 | $0.00026362 | $0.00023994 | $0.00028414 | $0.00027332 | - | $457,347 |
| Mar-30 2026 | $0.00027332 | $0.00024468 | $0.0002745 | $0.00024468 | $5,220 | $474,180 |
| Mar-29 2026 | $0.00024468 | $0.00023863 | $0.00025034 | $0.00023863 | - | $424,486 |
| Mar-28 2026 | $0.00023863 | $0.00023356 | $0.0002464 | $0.00023872 | - | $413,989 |
| Mar-27 2026 | $0.00023379 | $0.00022745 | $0.00023927 | $0.00023207 | $442 | $405,587 |
| Mar-26 2026 | $0.00023477 | $0.00022794 | $0.00025198 | $0.00023883 | $9,850 | $407,289 |
| Mar-25 2026 | $0.00023257 | $0.0002171 | $0.00023403 | $0.00022163 | $14,091 | $403,471 |
| Mar-24 2026 | $0.00021807 | $0.00017399 | $0.00024913 | $0.00024302 | $20,082 | $378,329 |
| Mar-23 2026 | $0.00023688 | $0.00020572 | $0.00023688 | $0.00020572 | $861 | $410,964 |
| Mar-22 2026 | $0.00020571 | $0.00019488 | $0.00020789 | $0.0002027 | $7,893 | $356,880 |