Ethlas Historical Data

ELS Page 11
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.0917
+0.66%
$ 32.1 million $ 284,002
Feb 11, 2024 $ 0.0907
+1.11%
$ 31.75 million $ 188,946
Feb 10, 2024 $ 0.0897
-1.10%
$ 31.39 million $ 194,555
Feb 9, 2024 $ 0.0907
-0.98%
$ 31.75 million $ 252,726
Feb 8, 2024 $ 0.0916
+2.35%
$ 32.06 million $ 192,350
Feb 7, 2024 $ 0.0898
-1.43%
$ 31.43 million $ 223,998
Feb 6, 2024 $ 0.0908
+7.33%
$ 31.78 million $ 185,479
Feb 5, 2024 $ 0.0846
+9.16%
$ 29.61 million $ 133,620
Feb 4, 2024 $ 0.0775
-0.13%
$ 27.13 million $ 37,793
Feb 3, 2024 $ 0.0776
+0.13%
$ 27.16 million $ 53,414
Feb 2, 2024 $ 0.0777
+0.39%
$ 27.2 million $ 48,328
Feb 1, 2024 $ 0.0775
-0.13%
$ 27.13 million $ 53,163
Jan 31, 2024 $ 0.0776
+0.39%
$ 27.16 million $ 39,510
Jan 30, 2024 $ 0.0773
+0.00%
$ 27.05 million $ 58,645
Jan 29, 2024 $ 0.0772
-0.39%
$ 27.02 million $ 70,126
Jan 28, 2024 $ 0.0776
-0.13%
$ 27.16 million $ 54,381
Jan 27, 2024 $ 0.0777
-0.13%
$ 27.2 million $ 73,556
Jan 26, 2024 $ 0.0779
+0.00%
$ 27.27 million $ 46,945
Jan 25, 2024 $ 0.0779
-3.83%
$ 27.27 million $ 30,510
Jan 24, 2024 $ 0.0807
-5.06%
$ 28.25 million $ 25,463
Jan 23, 2024 $ 0.085
-1.28%
$ 29.75 million $ 13,025
Jan 22, 2024 $ 0.0861
-1.60%
$ 30.14 million $ 42,623
Jan 21, 2024 $ 0.0877
-0.11%
$ 30.7 million $ 68,777
Jan 20, 2024 $ 0.0878
+1.74%
$ 30.73 million $ 55,237
Jan 19, 2024 $ 0.0863
-0.92%
$ 30.2 million $ 57,573
Jan 18, 2024 $ 0.0872
-3.43%
$ 30.52 million $ 98,048
Jan 17, 2024 $ 0.0904
-0.33%
$ 31.64 million $ 73,784
Jan 16, 2024 $ 0.0907
+7.72%
$ 31.75 million $ 67,816
Jan 15, 2024 $ 0.0844
-9.54%
$ 29.54 million $ 41,732
Jan 14, 2024 $ 0.0935
-1.27%
$ 32.73 million $ 51,680
Jan 13, 2024 $ 0.0949
-0.73%
$ 33.22 million $ 47,086
Jan 12, 2024 $ 0.0961
-2.54%
$ 33.64 million $ 58,738
Jan 11, 2024 $ 0.0986
-0.90%
$ 34.51 million $ 63,960
Jan 10, 2024 $ 0.0993
-2.36%
$ 34.76 million $ 46,827
Jan 9, 2024 $ 0.101
+1.40%
$ 35.46 million $ 46,879
Jan 8, 2024 $ 0.0997
-7.17%
$ 34.9 million $ 37,195
Jan 7, 2024 $ 0.107
-5.79%
$ 37.56 million $ 45,426
Jan 6, 2024 $ 0.114
-3.39%
$ 39.87 million $ 44,739
Jan 5, 2024 $ 0.118
-0.34%
$ 41.3 million $ 38,612
Jan 4, 2024 $ 0.118
+10.14%
$ 41.44 million $ 39,920
Jan 3, 2024 $ 0.108
-15.61%
$ 37.66 million $ 23,637
Jan 2, 2024 $ 0.128
+6.87%
$ 44.63 million $ 35,880
Jan 1, 2024 $ 0.119
-11.22%
$ 41.83 million $ 18,196
Dec 31, 2023 $ 0.137
+1.56%
$ 47.78 million $ 40,107
Dec 30, 2023 $ 0.134
-5.85%
$ 46.76 million $ 59,477
Dec 29, 2023 $ 0.142
-11.17%
$ 49.81 million $ 122,358
Dec 28, 2023 $ 0.16
-45.38%
$ 56.04 million $ 130,411
Dec 27, 2023 $ 0.293
+2.31%
$ 102.48 million $ 68,446
Dec 26, 2023 $ 0.285
-1.28%
$ 99.93 million $ 77,998
Dec 25, 2023 $ 0.29
-0.72%
$ 101.47 million $ 69,155