Cap Mercado $4.56T
2.04%
Volume 24h $289.46B
-48.88%
BTC % 54.71%
0.73%
ETH % 12.1%
0%
Moedas
33.322
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00058075 | $0.00048616 | $0.00058075 | $0.00049332 | - | $1,007,518 |
| Oct-03 2025 | $0.0004941 | $0.000447 | $0.00055652 | $0.00055652 | - | $857,195 |
| Oct-02 2025 | $0.00055596 | $0.00053949 | $0.00055869 | $0.00054041 | - | $964,506 |
| Oct-01 2025 | $0.00052362 | $0.00046253 | $0.00061046 | $0.00046361 | - | $908,396 |
| Sep-30 2025 | $0.00045575 | $0.00045575 | $0.00057261 | $0.00057261 | - | $790,653 |
| Sep-29 2025 | $0.00057261 | $0.00054688 | $0.00058396 | $0.00054688 | - | $993,398 |
| Sep-28 2025 | $0.00054688 | $0.00051495 | $0.00057004 | $0.00051527 | $575 | $948,751 |
| Sep-27 2025 | $0.00051527 | $0.00046721 | $0.00051527 | $0.00047217 | - | $893,914 |
| Sep-26 2025 | $0.00046359 | $0.00044459 | $0.00050506 | $0.00048605 | - | $804,256 |
| Sep-25 2025 | $0.00047553 | $0.00045663 | $0.00048816 | $0.00047779 | - | $824,975 |
| Sep-24 2025 | $0.00047804 | $0.00046438 | $0.00051039 | $0.0004675 | - | $829,330 |
| Sep-23 2025 | $0.0004688 | $0.00046647 | $0.00052159 | $0.00050726 | - | $813,300 |
| Sep-22 2025 | $0.00050642 | $0.00044526 | $0.0005846 | $0.0005846 | - | $878,564 |
| Sep-21 2025 | $0.0005846 | $0.00055057 | $0.00060722 | $0.00055057 | - | $1,014,190 |
| Sep-20 2025 | $0.00049944 | $0.00046473 | $0.00050036 | $0.00047136 | - | $866,458 |