Element(ELMT)Hoje
$0.000570
1 anos atrás
$0.000739
Element Histórico de preços
(ELMT)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | -- | $0.000570 | $0.000570 | -- | -- |
2025-09-12 | -- | $0.000598 | $0.000568 | -- | -- |
2025-09-11 | -- | $0.000614 | $0.000614 | -- | -- |
2025-09-10 | -- | $0.000614 | $0.000614 | -- | -- |
2025-09-09 | -- | $0.000614 | $0.000614 | -- | -- |
2025-09-08 | -- | $0.000614 | $0.000614 | -- | -- |
2025-09-07 | $0.000613 | $0.000615 | $0.000613 | -- | -- |
2025-09-06 | $0.000610 | $0.000622 | $0.000558 | -- | -- |
2025-09-05 | $0.000614 | $0.000637 | $0.000537 | -- | -- |
2025-09-04 | $0.000606 | $0.000628 | $0.000589 | -- | -- |
2025-09-03 | $0.000606 | $0.000611 | $0.000545 | -- | -- |
2025-09-02 | $0.000595 | $0.000611 | $0.000570 | -- | -- |
2025-09-01 | $0.000602 | $0.000612 | $0.000588 | $0.000595 | $800.3612 |
2025-08-31 | $0.000599 | $0.000607 | $0.000587 | $0.000602 | $890.5668 |
2025-08-30 | -- | $0.000621 | $0.000571 | -- | -- |
2025-08-29 | $0.000608 | $0.000641 | $0.000559 | $0.000587 | $2,957.036 |
2025-08-28 | $0.000637 | $0.000635 | $0.000563 | $0.000608 | $793.6992 |
2025-08-27 | $0.000604 | $0.000656 | $0.000603 | $0.000637 | $1,351.983 |
2025-08-26 | $0.000647 | $0.000644 | $0.000563 | $0.000604 | $1,608.879 |
2025-08-25 | $0.000637 | $0.000657 | $0.000573 | $0.000647 | $839.3362 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Element(ELMT)
