ELYTRA(ELYTRA)Hoy
$0.000283
ELYTRA Historial de precios
(ELYTRA)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000261 | $0.000272 | $0.000256 | $0.000266 | $1,826.915 |
2025-09-01 | $0.000272 | $0.000299 | $0.000261 | $0.000261 | $5,577.496 |
2025-08-31 | $0.000272 | $0.000277 | $0.000263 | $0.000272 | $2,120.022 |
2025-08-30 | $0.000287 | $0.000298 | $0.000259 | $0.000272 | $5,226.837 |
2025-08-29 | $0.000294 | $0.000309 | $0.000221 | $0.000287 | $23,603.69 |
2025-08-28 | $0.000360 | $0.000368 | $0.000245 | $0.000294 | $7,524.485 |
2025-08-27 | $0.000378 | $0.000392 | $0.000356 | $0.000360 | $3,671.872 |
2025-08-26 | $0.000375 | $0.000386 | $0.000352 | $0.000378 | $3,609.400 |
2025-08-25 | $0.000442 | $0.000479 | $0.000373 | $0.000375 | $4,942.944 |
2025-08-24 | $0.000437 | $0.000449 | $0.000396 | $0.000442 | $6,378.730 |
2025-08-23 | $0.000507 | $0.000527 | $0.000425 | $0.000437 | $5,967.224 |
2025-08-22 | $0.000438 | $0.000518 | $0.000431 | $0.000506 | $5,217.625 |
2025-08-21 | $0.000592 | $0.000648 | $0.000438 | $0.000438 | $13,435.68 |
2025-08-20 | $0.000574 | $0.000613 | $0.000495 | $0.000592 | $7,769.440 |
2025-08-19 | $0.000584 | $0.000621 | $0.000526 | $0.000574 | $20,520.16 |
2025-08-18 | $0.000631 | $0.000654 | $0.000537 | $0.000584 | $11,753.96 |
2025-08-17 | $0.000529 | $0.000663 | $0.000519 | -- | -- |
2025-08-16 | $0.000482 | $0.000595 | $0.000478 | -- | -- |
2025-08-15 | $0.000665 | $0.000647 | $0.000425 | $0.000482 | $30,599.02 |
2025-08-14 | -- | $0.000826 | $0.000643 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
ELYTRA(ELYTRA)
