Eliza(ELIZA)Hoje
$0.002313
Eliza Histórico de preços
(ELIZA)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 | $0.002218 | $0.0024 | $0.00217 | $0.002246 | $215.763K |
2025-09-12 | $0.002562 | $0.00256 | $0.00216 | $0.002213 | $246.102K |
2025-09-11 | $0.002541 | $0.00275 | $0.0025 | $0.002562 | $87,547.26 |
2025-09-10 | $0.002325 | $0.00267 | $0.00231 | $0.002541 | $106.693K |
2025-09-09 | $0.002224 | $0.00249 | $0.00219 | $0.002328 | $100.983K |
2025-09-08 | $0.002020 | $0.00224 | $0.00195 | $0.002228 | $4,857.467 |
2025-09-07 | $0.002069 | $0.00211 | $0.00198 | $0.002025 | $50,957.90 |
2025-09-06 | $0.002161 | $0.00218 | $0.00206 | $0.002067 | $4,168.263 |
2025-09-05 | $0.002255 | $0.00227 | $0.00203 | $0.002164 | $83,336.98 |
2025-09-04 | $0.002268 | $0.00232 | $0.00218 | $0.002260 | $56,024.71 |
2025-09-03 | $0.002148 | $0.00229 | $0.00211 | $0.002267 | $74,292.41 |
2025-09-02 | $0.002175 | $0.00237 | $0.00206 | $0.002145 | $130.051K |
2025-09-01 | $0.002220 | $0.00224 | $0.00198 | $0.002179 | $163.266K |
2025-08-31 | $0.002253 | $0.00236 | $0.00221 | $0.002217 | $69,580.07 |
2025-08-30 | $0.002352 | $0.00246 | $0.00221 | $0.002261 | $12,854.46 |
2025-08-29 | $0.001914 | $0.00366 | $0.00186 | $0.002338 | $1.445M |
2025-08-28 | $0.002006 | $0.00206 | $0.00189 | $0.001912 | $14,212.09 |
2025-08-27 | $0.001827 | $0.00204 | $0.00185 | $0.002006 | $78,285.42 |
2025-08-26 | $0.001957 | $0.00196 | $0.00177 | $0.001826 | $80,627.46 |
2025-08-25 | $0.002143 | $0.00219 | $0.00194 | $0.001953 | $29,204.86 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Eliza(ELIZA)
