Ethlas Historical Data

ELS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $0.33
+7.84%
$115.57 million $239,626
Apr 1, 2024 $0.307
+1.76%
$107.45 million $220,754
Mar 31, 2024 $0.302
-2.80%
$105.7 million $210,761
Mar 30, 2024 $0.311
-7.96%
$108.85 million $174,105
Mar 29, 2024 $0.338
-11.54%
$118.34 million $167,226
Mar 28, 2024 $0.382
-22.47%
$133.56 million $235,662
Mar 27, 2024 $0.493
+2.28%
$172.48 million $306,616
Mar 26, 2024 $0.484
+3.06%
$169.51 million $284,081
Mar 25, 2024 $0.47
+16.31%
$164.47 million $201,838
Mar 24, 2024 $0.404
+11.27%
$141.33 million $245,029
Mar 23, 2024 $0.363
+2.60%
$127.05 million $254,099
Mar 22, 2024 $0.353
-5.39%
$123.48 million $245,388
Mar 21, 2024 $0.373
-4.27%
$130.41 million $241,521
Mar 20, 2024 $0.388
-0.61%
$135.94 million $236,246
Mar 19, 2024 $0.39
-5.73%
$136.47 million $356,004
Mar 18, 2024 $0.414
+1.92%
$144.76 million $349,849
Mar 17, 2024 $0.407
+18.18%
$142.42 million $281,890
Mar 16, 2024 $0.345
-5.95%
$120.61 million $268,019
Mar 15, 2024 $0.366
-4.03%
$128.28 million $412,765
Mar 14, 2024 $0.38
-3.23%
$133.14 million $351,780
Mar 13, 2024 $0.395
-15.34%
$138.08 million $415,271
Mar 12, 2024 $0.465
+4.99%
$162.82 million $362,303
Mar 11, 2024 $0.442
+48.94%
$154.77 million $147,863
Mar 10, 2024 $0.297
+0.58%
$103.92 million $265,830
Mar 9, 2024 $0.295
+3.33%
$103.29 million $423,829
Mar 8, 2024 $0.285
-4.10%
$99.86 million $659,525
Mar 7, 2024 $0.297
-15.42%
$104.09 million $513,293
Mar 6, 2024 $0.353
+23.87%
$123.69 million $584,215
Mar 5, 2024 $0.285
-14.99%
$99.68 million $572,611
Mar 4, 2024 $0.334
+3.15%
$116.97 million $291,411
Mar 3, 2024 $0.325
+7.91%
$113.65 million $747,480
Mar 2, 2024 $0.301
+3.43%
$105.53 million $890,506
Mar 1, 2024 $0.29
+23.73%
$101.64 million $842,244
Feb 29, 2024 $0.235
+19.14%
$82.15 million $705,336
Feb 28, 2024 $0.23
+37.64%
$80.5 million $713,034
Feb 27, 2024 $0.167
+13.66%
$58.52 million $598,867
Feb 26, 2024 $0.147
+14.01%
$51.56 million $510,099
Feb 25, 2024 $0.129
-1.00%
$45.26 million $394,721
Feb 24, 2024 $0.13
+4.74%
$45.64 million $503,389
Feb 23, 2024 $0.125
+0.00%
$43.75 million $413,413
Feb 22, 2024 $0.125
+20.89%
$43.75 million $437,227
Feb 21, 2024 $0.103
+1.57%
$36.19 million $293,853
Feb 20, 2024 $0.102
-0.68%
$35.6 million $370,026
Feb 19, 2024 $0.102
+0.79%
$35.81 million $367,400
Feb 18, 2024 $0.102
+0.49%
$35.6 million $429,538
Feb 17, 2024 $0.101
+3.16%
$35.46 million $441,603
Feb 16, 2024 $0.0982
-0.41%
$34.37 million $369,527
Feb 15, 2024 $0.0986
+5.57%
$34.51 million $360,548
Feb 14, 2024 $0.0934
+0.97%
$32.69 million $424,753
Feb 13, 2024 $0.0926
+0.98%
$32.41 million $430,936