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