Ethlas Historical Data

ELS Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 2024 $ 0.0917
+0.66%
$ 32.1 million $ 284,002