Ethlas Historical Data

ELS Page 12
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.29
-7.68%
$ 101.4 million $ 54,646
Dec 22, 2023 $ 0.314
-9.96%
$ 109.8 million $ 91,834
Dec 21, 2023 $ 0.348
-0.06%
$ 121.8 million $ 72,570
Dec 20, 2023 $ 0.348
+0.66%
$ 121.91 million $ 72,555
Dec 19, 2023 $ 0.347
+0.06%
$ 121.31 million $ 82,908
Dec 18, 2023 $ 0.347
-0.06%
$ 121.49 million $ 96,475
Dec 17, 2023 $ 0.347
+0.26%
$ 121.56 million $ 80,000
Dec 16, 2023 $ 0.346
+0.06%
$ 121.28 million $ 98,244
Dec 15, 2023 $ 0.345
-0.61%
$ 120.75 million $ 150,125
Dec 14, 2023 $ 0.346
-0.26%
$ 121.07 million $ 107,167
Dec 13, 2023 $ 0.346
+0.12%
$ 121.28 million $ 112,823
Dec 12, 2023 $ 0.346
+0.64%
$ 121.28 million $ 77,654
Dec 11, 2023 $ 0.344
-0.29%
$ 120.51 million $ 111,691
Dec 10, 2023 $ 0.345
+0.20%
$ 120.82 million $ 113,237
Dec 9, 2023 $ 0.344
-0.64%
$ 120.33 million $ 99,522
Dec 8, 2023 $ 0.344
+0.00%
$ 120.51 million $ 114,407
Dec 7, 2023 $ 0.343
+0.15%
$ 120.19 million $ 131,905
Dec 6, 2023 $ 0.343
+0.06%
$ 120.02 million $ 134,120
Dec 5, 2023 $ 0.343
+0.15%
$ 120.12 million $ 93,491
Dec 4, 2023 $ 0.343
-0.81%
$ 120.09 million $ 83,173
Dec 3, 2023 $ 0.346
-0.60%
$ 121.17 million $ 70,654
Dec 2, 2023 $ 0.348
-0.23%
$ 121.77 million $ 83,052
Dec 1, 2023 $ 0.349
-0.60%
$ 122.01 million $ 109,757
Nov 30, 2023 $ 0.351
+1.33%
$ 122.75 million $ 130,458
Nov 29, 2023 $ 0.347
+1.31%
$ 121.59 million $ 165,540
Nov 28, 2023 $ 0.344
+0.35%
$ 120.51 million $ 266,389
Nov 27, 2023 $ 0.343
-0.32%
$ 120.16 million $ 419,995
Nov 26, 2023 $ 0.343
-0.23%
$ 119.98 million $ 419,836
Nov 25, 2023 $ 0.343
+0.56%
$ 120.09 million $ 414,718
Nov 24, 2023 $ 0.341
-0.35%
$ 119.49 million $ 251,412
Nov 23, 2023 $ 0.342
-1.95%
$ 119.6 million $ 304,233
Nov 22, 2023 $ 0.348
-0.71%
$ 121.84 million $ 380,089
Nov 21, 2023 $ 0.352
+0.37%
$ 123.17 million $ 423,529
Nov 20, 2023 $ 0.351
-0.45%
$ 122.92 million $ 327,798
Nov 19, 2023 $ 0.352
-0.31%
$ 123.13 million $ 421,882
Nov 18, 2023 $ 0.353
+0.46%
$ 123.59 million $ 323,883
Nov 17, 2023 $ 0.353
+0.20%
$ 123.48 million $ 283,168
Nov 16, 2023 $ 0.354
+0.60%
$ 123.83 million $ 272,241
Nov 15, 2023 $ 0.352
-1.21%
$ 123.1 million $ 156,026
Nov 14, 2023 $ 0.358
-0.72%
$ 125.16 million $ 288,657
Nov 13, 2023 $ 0.361
+0.11%
$ 126.25 million $ 275,438
Nov 12, 2023 $ 0.36
+0.09%
$ 125.98 million $ 289,442
Nov 11, 2023 $ 0.36
-0.51%
$ 125.99 million $ 360,005
Nov 10, 2023 $ 0.362
-1.26%
$ 126.65 million $ 399,846
Nov 9, 2023 $ 0.366
-0.02%
$ 128.27 million $ 362,323
Nov 8, 2023 $ 0.367
-1.25%
$ 128.29 million $ 268,796
Nov 7, 2023 $ 0.371
-1.04%
$ 129.73 million $ 164,050
Nov 6, 2023 $ 0.376
+1.46%
$ 131.82 million $ 67,656
Nov 5, 2023 $ 0.371
-0.84%
$ 129.85 million $ 68,439
Nov 4, 2023 $ 0.374
-0.20%
$ 130.97 million $ 115,719