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