Cap Mercado $3.32T
-0.13%
Volume 24h $107.71B
-3.28%
BTC % 54.41%
-0.05%
ETH % 11.27%
0.35%
Moedas
34.008
+3
Trocas
885
Última atualização
41 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 |
|---|---|---|---|---|---|---|
| Jan-10 2026 | $0.0039706 | $0.0039706 | $0.00431976 | $0.00428106 | $8,468,751 | $29,708,888 |
| Jan-09 2026 | $0.00429555 | $0.00413831 | $0.00436524 | $0.00413831 | $11,863,506 | $32,140,172 |
| Jan-08 2026 | $0.00410048 | $0.00410048 | $0.00450506 | $0.00439613 | $12,788,916 | $30,680,618 |
| Jan-07 2026 | $0.00440239 | $0.00440239 | $0.00483984 | $0.00483984 | $12,957,163 | $32,939,594 |
| Jan-06 2026 | $0.00483993 | $0.00472134 | $0.00524065 | $0.00511921 | $16,976,334 | $36,213,370 |
| Jan-05 2026 | $0.00520792 | $0.00472112 | $0.00522267 | $0.00492474 | $20,986,119 | $38,966,765 |
| Jan-04 2026 | $0.0048705 | $0.00471999 | $0.00578262 | $0.00530071 | $23,019,477 | $36,442,063 |
| Jan-03 2026 | $0.00537065 | $0.00407295 | $0.00579661 | $0.00416894 | $39,087,293 | $40,184,311 |
| Jan-02 2026 | $0.00406131 | $0.00406131 | $0.00461027 | $0.00451338 | $20,614,368 | $30,387,551 |
| Jan-01 2026 | $0.00468208 | $0.00431092 | $0.00533649 | $0.00521155 | $27,534,473 | $35,032,284 |
| Dec-31 2025 | $0.00534028 | $0.00534028 | $0.00719249 | $0.00617321 | $51,756,783 | $39,957,081 |
| Dec-30 2025 | $0.00643777 | $0.00357318 | $0.00644953 | $0.00383545 | $80,169,798 | $48,168,707 |
| Dec-29 2025 | $0.00342512 | $0.00233603 | $0.00400072 | $0.00244173 | $27,910,556 | $25,627,507 |
| Dec-28 2025 | $0.00244944 | $0.00244944 | $0.00257112 | $0.00253945 | $7,011,118 | $18,327,263 |
| Dec-27 2025 | $0.00253982 | $0.0024597 | $0.00284775 | $0.00261219 | $11,095,239 | $19,003,476 |