Ethlas Historical Data

ELS Page 13
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $0.374
-0.20%
$130.97 million $115,719
Nov 3, 2023 $0.375
-0.76%
$131.22 million $163,801
Nov 2, 2023 $0.378
+0.11%
$132.23 million $183,902
Nov 1, 2023 $0.377
-1.40%
$132.08 million $184,506
Oct 31, 2023 $0.383
-1.73%
$133.95 million $194,988
Oct 30, 2023 $0.389
-1.20%
$136.31 million $204,719
Oct 29, 2023 $0.394
+0.50%
$137.77 million $235,112
Oct 28, 2023 $0.392
-0.49%
$137.28 million $240,140
Oct 27, 2023 $0.394
+0.13%
$137.95 million $198,541
Oct 26, 2023 $0.394
-7.10%
$137.77 million $164,959
Oct 25, 2023 $0.424
+0.11%
$148.3 million $229,034
Oct 24, 2023 $0.423
+0.00%
$148.14 million $172,099
Oct 23, 2023 $0.423
+0.09%
$148.05 million $182,331
Oct 22, 2023 $0.423
-0.91%
$147.91 million $199,943
Oct 21, 2023 $0.427
+0.44%
$149.28 million $281,996
Oct 20, 2023 $0.425
+0.01%
$148.62 million $250,268
Oct 19, 2023 $0.425
-0.97%
$148.6 million $235,405
Oct 18, 2023 $0.429
-0.43%
$150.05 million $348,242
Oct 17, 2023 $0.431
+0.98%
$150.69 million $235,195
Oct 16, 2023 $0.426
+0.20%
$149.22 million $184,246
Oct 15, 2023 $0.426
+0.07%
$148.94 million $135,361
Oct 14, 2023 $0.425
+0.84%
$148.84 million $180,177
Oct 13, 2023 $0.422
+0.29%
$147.6 million $167,518
Oct 12, 2023 $0.421
-0.16%
$147.18 million $172,151
Oct 11, 2023 $0.421
+0.98%
$147.43 million $220,233
Oct 10, 2023 $0.417
-1.09%
$145.99 million $352,640
Oct 9, 2023 $0.422
+1.11%
$147.6 million $276,941
Oct 8, 2023 $0.417
+1.16%
$145.97 million $427,689
Oct 7, 2023 $0.412
-4.13%
$144.32 million $345,820
Oct 6, 2023 $0.43
+13.64%
$150.53 million $286,084
Oct 5, 2023 $0.378
+4.27%
$132.47 million $235,170
Oct 4, 2023 $0.363
+1.94%
$127.05 million $303,798
Oct 3, 2023 $0.356
+5.76%
$124.64 million $328,997
Oct 2, 2023 $0.337
+3.11%
$117.85 million $354,940
Oct 1, 2023 $0.327
-2.19%
$114.3 million $296,166
Sep 30, 2023 $0.334
+7.67%
$116.85 million $263,622
Sep 29, 2023 $0.31
+3.43%
$108.53 million $341,862
Sep 28, 2023 $0.296
-5.37%
$103.43 million $901
Sep 27, 2023 $0.312
-11.54%
$109.32 million $296,651
Sep 26, 2023 $0.353
-1.63%
$123.57 million $292,628
Sep 25, 2023 $0.363
+1.94%
$126.95 million $216,034
Sep 24, 2023 $0.356
-4.00%
$124.53 million $234,418
Sep 23, 2023 $0.371
+3.12%
$129.72 million $328,923
Sep 22, 2023 $0.359
+0.87%
$125.79 million $259,983
Sep 21, 2023 $0.356
-8.13%
$124.71 million $311,533
Sep 20, 2023 $0.388
-2.32%
$135.75 million $383,117
Sep 19, 2023 $0.397
+7.17%
$138.97 million $458,309
Sep 18, 2023 $0.371
+6.24%
$129.68 million $373,515
Sep 17, 2023 $0.349
+2.59%
$122.06 million $503,709
Sep 16, 2023 $0.34
-15.60%
$118.98 million $460,318