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