Elastos(ELA)امروز
$1.67
1 سال پیش
$1.65
2 سال پیش
$1.66
3 سال پیش
$1.76
4 سال پیش
$4.26
5 سال پیش
$1.67
6 سال پیش
$2.54
7 سال پیش
$9.64
Elastos تاریخچه قیمت
(ELA)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-02 | $1.459471 | $1.88 | $1.44 | $1.656762 | $5.359M |
2025-09-01 | $1.490679 | $1.77 | $1.35 | $1.450376 | $2.209M |
2025-08-31 | $1.597709 | $1.87 | $1.36 | $1.490548 | $4.431M |
2025-08-30 | $1.206750 | $1.63 | $1.2 | $1.578305 | $3.000M |
2025-08-29 | $1.276066 | $1.28 | $1.2 | $1.207256 | $244.588K |
2025-08-28 | $1.227241 | $1.28 | $1.2 | $1.275062 | $368.700K |
2025-08-27 | $1.202581 | $1.24 | $1.2 | $1.230695 | $322.928K |
2025-08-26 | $1.185026 | $1.2 | $1.17 | $1.203815 | $235.997K |
2025-08-25 | $1.205089 | $1.23 | $1.18 | $1.185026 | $128.884K |
2025-08-24 | $1.245090 | $1.27 | $1.2 | $1.204672 | $219.767K |
2025-08-23 | $1.216126 | $1.28 | $1.21 | $1.243801 | $363.585K |
2025-08-22 | $1.202361 | $1.22 | $1.18 | $1.215496 | $230.057K |
2025-08-21 | $1.240751 | $1.25 | $1.2 | $1.203526 | $160.533K |
2025-08-20 | $1.223119 | $1.25 | $1.21 | $1.241914 | $115.056K |
2025-08-19 | $1.231883 | $1.32 | $1.19 | $1.229244 | $502.072K |
2025-08-18 | $1.257225 | $1.26 | $1.22 | $1.231613 | $168.387K |
2025-08-17 | $1.224186 | $1.26 | $1.21 | $1.257526 | $158.289K |
2025-08-16 | $1.208645 | $1.25 | $1.2 | $1.223485 | $160.889K |
2025-08-15 | $1.254930 | $1.24 | $1.2 | $1.209193 | $213.099K |
2025-08-14 | $1.290346 | $1.31 | $1.24 | $1.253899 | $241.809K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
Elastos(ELA)
