Cap Mercado $2.51T
-0.07%
Volume 24h $103.35B
BTC % 54.22%
0.27%
ETH % 9.5%
0.63%
Moedas
34.243
+1
Trocas
885
Última atualização
12 Segundos atrás
Preços históricos de elizaOS (ELIZAOS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.00141798 | $0.00134436 | $0.0014468 | $0.00135294 | $4,311,514 | $12,470,381 |
| Feb-20 2026 | $0.00137478 | $0.00128219 | $0.00137478 | $0.00129342 | $5,499,294 | $12,090,385 |
| Feb-19 2026 | $0.00129174 | $0.0012143 | $0.00130391 | $0.00128221 | $4,414,997 | $11,360,182 |
| Feb-18 2026 | $0.00133092 | $0.00131426 | $0.00138281 | $0.00138087 | $4,401,828 | $11,704,713 |
| Feb-17 2026 | $0.00137734 | $0.0013308 | $0.00148146 | $0.00145715 | $5,072,234 | $12,112,983 |
| Feb-16 2026 | $0.00144757 | $0.00144388 | $0.00166694 | $0.00161467 | $4,999,985 | $12,730,574 |
| Feb-15 2026 | $0.00160847 | $0.00150913 | $0.00165918 | $0.00152455 | $8,292,760 | $14,145,626 |
| Feb-14 2026 | $0.00157646 | $0.00129981 | $0.00159136 | $0.00136039 | $9,839,191 | $13,864,081 |
| Feb-13 2026 | $0.00129135 | $0.00123464 | $0.00134371 | $0.00123566 | $5,014,294 | $11,356,718 |
| Feb-12 2026 | $0.00123166 | $0.00121933 | $0.00125966 | $0.00123372 | $4,616,817 | $10,831,812 |
| Feb-11 2026 | $0.00123229 | $0.00123229 | $0.00129899 | $0.00125851 | $4,656,829 | $10,837,342 |
| Feb-10 2026 | $0.00125697 | $0.00122248 | $0.00129532 | $0.00128741 | $5,840,378 | $11,054,392 |
| Feb-09 2026 | $0.00131144 | $0.00127315 | $0.00138783 | $0.00134222 | $9,307,618 | $11,533,379 |
| Feb-08 2026 | $0.00136296 | $0.00136296 | $0.00157345 | $0.00155599 | $7,846,714 | $11,986,443 |
| Feb-07 2026 | $0.00155572 | $0.00153932 | $0.00160321 | $0.00156547 | $6,717,077 | $13,681,725 |