Cap Mercado $2.59T
-3.19%
Volume 24h $151.83B
-56.56%
BTC % 54.5%
-0.34%
ETH % 9.65%
-2.28%
Moedas
34.340
+2
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.0010921 | $0.00108309 | $0.00117648 | $0.00117648 | $5,632,494 | $9,680,367 |
| Mar-12 2026 | $0.00112794 | $0.00101984 | $0.00129192 | $0.00105221 | $9,962,255 | $9,998,004 |
| Mar-11 2026 | $0.0010464 | $0.00101627 | $0.00108669 | $0.00108431 | $4,029,323 | $9,275,220 |
| Mar-10 2026 | $0.00108775 | $0.00107373 | $0.00110526 | $0.00109918 | $3,824,429 | $9,641,774 |
| Mar-09 2026 | $0.00109894 | $0.00109036 | $0.00110487 | $0.00110168 | $3,758,610 | $9,740,995 |
| Mar-08 2026 | $0.00109158 | $0.00109158 | $0.00112648 | $0.00112383 | $3,992,708 | $9,675,702 |
| Mar-07 2026 | $0.00111997 | $0.00109167 | $0.00118268 | $0.00118268 | $3,448,982 | $9,927,354 |
| Mar-06 2026 | $0.0011856 | $0.00117198 | $0.0012368 | $0.00123555 | $3,512,280 | $10,509,115 |
| Mar-05 2026 | $0.001232 | $0.00122141 | $0.00126975 | $0.00126975 | $3,720,875 | $10,909,142 |
| Mar-04 2026 | $0.00126972 | $0.00122144 | $0.00128537 | $0.00125563 | $4,260,176 | $11,243,078 |
| Mar-03 2026 | $0.00124255 | $0.00123851 | $0.00131264 | $0.0012387 | $4,116,856 | $11,002,569 |
| Mar-02 2026 | $0.00124745 | $0.00119992 | $0.00126912 | $0.00123935 | $4,556,003 | $11,045,892 |
| Mar-01 2026 | $0.0012409 | $0.00121888 | $0.00128948 | $0.00126779 | $3,591,728 | $10,987,889 |
| Feb-28 2026 | $0.00126839 | $0.00121443 | $0.00127879 | $0.00124316 | $4,214,342 | $11,231,323 |
| Feb-27 2026 | $0.00125185 | $0.00122891 | $0.00131192 | $0.00127272 | $7,940,318 | $11,084,916 |