ELLM PORTAL(ELLM)Hoy
$0.002410
ELLM PORTAL Historial de precios
(ELLM)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.003947 | $0.00395 | $0.00249 | $0.002514 | $20.051M |
2025-09-10 | $0.004349 | $0.0044 | $0.00379 | $0.003946 | $28.448M |
2025-09-09 | $0.004309 | $0.0044 | $0.00419 | $0.004382 | $28.292M |
2025-09-08 | $0.004861 | $0.00491 | $0.00419 | $0.004309 | $64.398M |
2025-09-07 | $0.004715 | $0.00495 | $0.00469 | $0.004836 | $97.054M |
2025-09-06 | $0.005546 | $0.00555 | $0.00469 | $0.004712 | $111.069M |
2025-09-05 | $0.005514 | $0.00595 | $0.00529 | $0.005548 | $117.238M |
2025-09-04 | $0.004708 | $0.00555 | $0.00419 | $0.005551 | $97.745M |
2025-09-03 | $0.006194 | $0.0062 | $0.00469 | $0.004698 | $116.114M |
2025-09-02 | $0.005432 | $0.0098 | $0.0052 | $0.006187 | $67.629M |
2025-09-01 | $0.005919 | $0.00596 | $0.00479 | $0.005419 | $109.027M |
2025-08-31 | $0.010415 | $0.01169 | $0.00589 | $0.005947 | $44.256M |
2025-08-30 | $0.007601 | $0.01413 | $0.0061 | $0.011603 | $69.318M |
2025-08-29 | $0.009051 | $0.0095 | $0.00719 | $0.007596 | $121.043M |
2025-08-28 | $0.013645 | $0.0126 | $0.00899 | $0.009024 | $91.864M |
2025-08-27 | $0.017021 | $0.02727 | $0.0112 | $0.013582 | $35.712M |
2025-08-26 | $0.0366 | $0.0394 | $0.01348 | $0.017084 | $15.793M |
2025-08-25 | $0.04313 | $0.8481 | $0.0211 | $0.0368 | $202.963K |
2025-08-24 | $0.06989 | $0.0795 | $0.0202 | $0.0445 | $4,193.374 |
2025-08-23 | $0.13634 | $0.09999 | $0.03598 | $0.06977 | $58.111M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
ELLM PORTAL(ELLM)
