Cap Mercado $2.05T
-0.44%
Volume 24h $80.29B
0.37%
BTC % 57.696%
-0.23%
ETH % 9.3157%
0.21%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de elizaOS (ELIZAOS), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de elizaOS (ELIZAOS) em Dólar USD. Esta tabela mostra 236 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.00054895 | $0.00051933 | $0.00058752 | $0.00058581 | $2,151,654 | $5,114,639 |
| Jun-29 2026 | $0.00058683 | $0.00056465 | $0.00060513 | $0.0005966 | $4,843,023 | $5,467,492 |
| Jun-28 2026 | $0.00059386 | $0.00059376 | $0.00061378 | $0.00059563 | $2,650,267 | $5,533,002 |
| Jun-27 2026 | $0.00060304 | $0.00059707 | $0.00062707 | $0.00060166 | $1,427,185 | $5,618,559 |
| Jun-26 2026 | $0.00060119 | $0.00057118 | $0.00063322 | $0.00057641 | $2,348,785 | $5,601,356 |
| Jun-25 2026 | $0.00057616 | $0.00056824 | $0.0006091 | $0.0006091 | $3,823,425 | $5,368,114 |
| Jun-24 2026 | $0.0006132 | $0.00058287 | $0.00065612 | $0.00063855 | $3,662,048 | $5,713,247 |
| Jun-23 2026 | $0.00063999 | $0.00063632 | $0.00067449 | $0.00067265 | $3,481,022 | $5,962,788 |
| Jun-22 2026 | $0.00067391 | $0.00067304 | $0.00070912 | $0.00068357 | $4,954,450 | $6,278,808 |
| Jun-21 2026 | $0.00068374 | $0.00067495 | $0.00071803 | $0.00071283 | $2,890,853 | $6,370,460 |
| Jun-20 2026 | $0.00071212 | $0.00069155 | $0.00077371 | $0.00069155 | $2,633,510 | $6,634,841 |
| Jun-19 2026 | $0.00068924 | $0.00064079 | $0.00072988 | $0.00072204 | $2,637,539 | $6,421,688 |
| Jun-18 2026 | $0.00072321 | $0.00070918 | $0.00082943 | $0.00079967 | $4,220,822 | $6,738,179 |
| Jun-17 2026 | $0.00080461 | $0.00068895 | $0.00092459 | $0.00071762 | $6,324,336 | $7,496,561 |
| Jun-16 2026 | $0.00071861 | $0.00070448 | $0.00073048 | $0.00071625 | $2,543,631 | $6,695,318 |