Ethlas Historical Data

ELS Page 14
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.403
-1.15%
$ 140.97 million $ 405,624
Sep 14, 2023 $ 0.407
+6.55%
$ 142.61 million $ 648,071
Sep 13, 2023 $ 0.382
+1.93%
$ 133.84 million $ 833,696
Sep 12, 2023 $ 0.375
+10.31%
$ 131.31 million $ 526,606
Sep 11, 2023 $ 0.34
-0.08%
$ 119.04 million $ 168,886
Sep 10, 2023 $ 0.34
+4.31%
$ 119.13 million $ 144,383
Sep 9, 2023 $ 0.326
-2.47%
$ 114.21 million $ 150,709
Sep 8, 2023 $ 0.34
+7.61%
$ 119.05 million $ 167,806
Sep 7, 2023 $ 0.316
-7.07%
$ 110.63 million $ 225,242
Sep 6, 2023 $ 0.34
+24.76%
$ 119.04 million $ 167,125
Sep 5, 2023 $ 0.273
-23.07%
$ 95.42 million $ 220,422
Sep 4, 2023 $ 0.354
+7.30%
$ 124.03 million $ 260,818
Sep 3, 2023 $ 0.33
-6.59%
$ 115.59 million $ 280,630
Sep 2, 2023 $ 0.354
-3.03%
$ 123.75 million $ 228,217
Sep 1, 2023 $ 0.365
-4.21%
$ 127.61 million $ 300,946
Aug 31, 2023 $ 0.381
+2.93%
$ 133.22 million $ 365,810
Aug 30, 2023 $ 0.37
-7.23%
$ 129.42 million $ 344,301
Aug 29, 2023 $ 0.399
+14.51%
$ 139.51 million $ 328,418
Aug 28, 2023 $ 0.348
+2.57%
$ 121.83 million $ 213,753
Aug 27, 2023 $ 0.339
+0.90%
$ 118.77 million $ 127,015
Aug 26, 2023 $ 0.336
-4.37%
$ 117.71 million $ 117,155
Aug 25, 2023 $ 0.352
+8.08%
$ 123.08 million $ 149,511
Aug 24, 2023 $ 0.325
-1.75%
$ 113.89 million $ 126,229
Aug 23, 2023 $ 0.331
-11.14%
$ 115.91 million $ 142,437
Aug 22, 2023 $ 0.373
-6.86%
$ 130.44 million $ 165,375
Aug 21, 2023 $ 0.4
+20.87%
$ 140.04 million $ 129,863
Aug 20, 2023 $ 0.331
+8.58%
$ 115.86 million $ 36,606
Aug 19, 2023 $ 0.305
-9.83%
$ 106.71 million $ 91,030
Aug 18, 2023 $ 0.338
-9.83%
$ 118.34 million $ 95,700
Aug 17, 2023 $ 0.375
-7.28%
$ 131.24 million $ 110,353
Aug 16, 2023 $ 0.404
+13.98%
$ 141.55 million $ 154,210
Aug 15, 2023 $ 0.355
+4.05%
$ 124.19 million $ 521,902
Aug 14, 2023 $ 0.335
+80.89%
$ 117.15 million $ 434,895
Aug 13, 2023 $ 0.185
-2.16%
$ 64.76 million $ 124,449
Aug 12, 2023 $ 0.187
-1.62%
$ 65.53 million $ 127,486
Aug 11, 2023 $ 0.192
+4.58%
$ 67.04 million $ 64,651
Aug 10, 2023 $ 0.183
-4.56%
$ 64.1 million $ 149,201
Aug 9, 2023 $ 0.192
+4.49%
$ 67.33 million $ 138,742
Aug 8, 2023 $ 0.184
-3.24%
$ 64.46 million $ 84,403
Aug 7, 2023 $ 0.19
-4.61%
$ 66.62 million $ 44,506
Aug 6, 2023 $ 0.198
-3.32%
$ 69.14 million $ 111,226
Aug 5, 2023 $ 0.204
-11.07%
$ 71.51 million $ 102,907
Aug 4, 2023 $ 0.23
+12.63%
$ 80.42 million $ 65,188
Aug 3, 2023 $ 0.204
-3.81%
$ 71.4 million $ 132,103
Aug 2, 2023 $ 0.212
+4.85%
$ 74.23 million $ 115,018
Aug 1, 2023 $ 0.202
-9.72%
$ 70.8 million $ 144,035
Jul 31, 2023 $ 0.218
+18.10%
$ 76.43 million $ 179,810
Jul 30, 2023 $ 0.2
-6.26%
$ 69.85 million $ 193,285
Jul 29, 2023 $ 0.213
-11.28%
$ 74.51 million $ 244,368
Jul 28, 2023 $ 0.306
+124.39%
$ 107.02 million $ 826,462