Cap Mercado $2.49T
0.27%
Volume 24h $122.45B
-66.8%
BTC % 53.78%
-0.07%
ETH % 9.95%
-0.1%
Moedas
34.455
+4
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.0006826 | $0.00066188 | $0.00072357 | $0.00072357 | $3,951,707 | $6,050,571 |
| Apr-01 2026 | $0.00072794 | $0.0007249 | $0.00074193 | $0.00073535 | $3,564,604 | $6,452,450 |
| Mar-31 2026 | $0.00073275 | $0.00071534 | $0.0007961 | $0.00079453 | $5,039,482 | $6,495,087 |
| Mar-30 2026 | $0.00080352 | $0.00080352 | $0.00082261 | $0.00081765 | $5,649,737 | $7,122,420 |
| Mar-29 2026 | $0.0008178 | $0.00081715 | $0.00083527 | $0.00082987 | $3,519,429 | $7,248,960 |
| Mar-28 2026 | $0.00082649 | $0.00082649 | $0.00086322 | $0.00084012 | $3,531,363 | $7,325,949 |
| Mar-27 2026 | $0.00084405 | $0.0008266 | $0.00086511 | $0.00086511 | $4,366,253 | $7,481,607 |
| Mar-26 2026 | $0.00086328 | $0.00083152 | $0.00090861 | $0.00090817 | $3,597,376 | $7,652,135 |
| Mar-25 2026 | $0.00090807 | $0.00088974 | $0.00092506 | $0.00089484 | $3,764,976 | $8,049,129 |
| Mar-24 2026 | $0.0008827 | $0.00088039 | $0.00096127 | $0.00096127 | $6,917,824 | $7,824,261 |
| Mar-23 2026 | $0.00094421 | $0.00092468 | $0.00105334 | $0.00100291 | $7,161,183 | $8,369,486 |
| Mar-22 2026 | $0.00108659 | $0.00087388 | $0.00109719 | $0.0008816 | $7,713,750 | $9,631,463 |
| Mar-21 2026 | $0.00089183 | $0.00083221 | $0.00090813 | $0.00084758 | $3,740,700 | $7,905,148 |
| Mar-20 2026 | $0.00085197 | $0.0008468 | $0.00087689 | $0.00087497 | $3,350,403 | $7,551,804 |
| Mar-19 2026 | $0.00085881 | $0.00082344 | $0.00097583 | $0.00097583 | $4,225,228 | $7,612,515 |