Cap Mercado $2.79T
-0.05%
Volume 24h $285.30B
-2.46%
BTC % 55.81%
0.01%
ETH % 10.01%
-1.09%
Moedas
34.525
+5
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.00066537 | $0.00066232 | $0.00068317 | $0.00068317 | $3,153,866 | $5,897,812 |
| Apr-22 2026 | $0.00068347 | $0.00068171 | $0.00070254 | $0.00068949 | $4,023,657 | $6,058,264 |
| Apr-21 2026 | $0.00069334 | $0.00069236 | $0.00071046 | $0.00071046 | $3,283,016 | $6,145,743 |
| Apr-20 2026 | $0.00070791 | $0.00068277 | $0.00071371 | $0.00068714 | $4,605,768 | $6,274,935 |
| Apr-19 2026 | $0.00069054 | $0.00068917 | $0.00071892 | $0.00071832 | $3,765,544 | $6,120,976 |
| Apr-18 2026 | $0.00071796 | $0.00071549 | $0.00073681 | $0.00072948 | $2,617,768 | $6,363,968 |
| Apr-17 2026 | $0.00073225 | $0.00072279 | $0.0007516 | $0.00073307 | $4,324,675 | $6,490,684 |
| Apr-16 2026 | $0.00073067 | $0.00072142 | $0.00075047 | $0.00072263 | $3,822,184 | $6,476,640 |
| Apr-15 2026 | $0.00072427 | $0.00072277 | $0.00075607 | $0.00073112 | $3,037,846 | $6,419,948 |
| Apr-14 2026 | $0.00073179 | $0.00072338 | $0.00074013 | $0.0007396 | $4,605,211 | $6,486,617 |
| Apr-13 2026 | $0.00072667 | $0.00071613 | $0.00077786 | $0.00073995 | $4,898,425 | $6,441,230 |
| Apr-12 2026 | $0.00074566 | $0.00073345 | $0.00077462 | $0.00075568 | $4,917,821 | $6,609,556 |
| Apr-11 2026 | $0.00075651 | $0.00073561 | $0.00079545 | $0.00079034 | $4,403,527 | $6,705,722 |
| Apr-10 2026 | $0.00079721 | $0.00079333 | $0.00083588 | $0.00082836 | $4,679,936 | $7,066,489 |
| Apr-09 2026 | $0.0008207 | $0.00076579 | $0.00089884 | $0.00077787 | $6,163,464 | $7,274,707 |