Ethlas Historical Data

ELS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.0866
-2.35%
$ 30.33 million $ 105,481
Jul 15 $ 0.0901
+5.33%
$ 31.02 million $ 118,570
Jul 8 $ 0.0688
-12.12%
$ 29.95 million $ 129,667
Jul 1 $ 0.0835
-40.31%
$ 27.4 million $ 124,279
Jun 24 $ 0.129
-38.25%
$ 48.9 million $ 123,156
Jun 17 $ 0.211
-10.86%
$ 73.19 million $ 116,995
Jun 10 $ 0.23
-3.55%
$ 82.82 million $ 109,238
Jun 3 $ 0.238
-21.10%
$ 83.55 million $ 141,700
May 27 $ 0.302
+10.13%
$ 105.59 million $ 139,075
May 20 $ 0.265
+14.45%
$ 96.08 million $ 437,693
May 13 $ 0.232
+12.45%
$ 81.01 million $ 343,924
May 6 $ 0.204
-19.75%
$ 72.71 million $ 613,727
Apr 29 $ 0.255
-23.68%
$ 88.74 million $ 652,269
Apr 22 $ 0.335
-17.65%
$ 117.19 million $ 992,539
Apr 15 $ 0.409
+5.38%
$ 142.35 million $ 1.46 million
Apr 8 $ 0.353
+3.22%
$ 134.19 million $ 1.74 million
Apr 1 $ 0.303
+0.53%
$ 119.81 million $ 1.2 million
Mar 25 $ 0.311
-23.02%
$ 105.7 million $ 1.37 million
Mar 18 $ 0.363
-10.55%
$ 141.33 million $ 1.68 million
Mar 11 $ 0.345
+16.07%
$ 142.42 million $ 1.96 million
Mar 4 $ 0.295
-8.92%
$ 103.92 million $ 3.04 million
Feb 26 $ 0.325
+151.32%
$ 113.65 million $ 5.01 million
Feb 19 $ 0.129
+27.39%
$ 45.26 million $ 2.78 million
Feb 12 $ 0.102
+11.64%
$ 35.6 million $ 2.74 million
Feb 5 $ 0.0897
+15.74%
$ 31.75 million $ 1.18 million
Jan 29 $ 0.0775
+0.00%
$ 27.13 million $ 360,979
Jan 22 $ 0.0777
-11.20%
$ 27.16 million $ 232,122
Jan 15 $ 0.0878
-5.89%
$ 30.7 million $ 394,190
Jan 8 $ 0.0949
-11.64%
$ 32.73 million $ 300,686
Jan 1 $ 0.114
-15.38%
$ 37.56 million $ 200,984
Dec 25 $ 0.134
-54.25%
$ 47.78 million $ 527,846
Dec 18 $ 0.29
-16.59%
$ 101.78 million $ 470,987
Dec 11 $ 0.346
+0.35%
$ 121.56 million $ 657,705
Dec 4 $ 0.344
-0.61%
$ 120.82 million $ 656,619
Nov 27 $ 0.346
+0.52%
$ 121.17 million $ 1.25 million
Nov 20 $ 0.343
-2.75%
$ 119.98 million $ 2.1 million
Nov 13 $ 0.353
-2.00%
$ 123.13 million $ 1.6 million
Nov 6 $ 0.36
-2.98%
$ 125.98 million $ 1.62 million
Oct 30 $ 0.374
-5.07%
$ 129.85 million $ 1.05 million
Oct 23 $ 0.394
-6.73%
$ 137.77 million $ 1.42 million
Oct 16 $ 0.423
-0.68%
$ 147.91 million $ 1.74 million
Oct 9 $ 0.425
+1.96%
$ 148.94 million $ 1.37 million
Oct 2 $ 0.412
+26.26%
$ 145.97 million $ 1.85 million
Sep 25 $ 0.327
-8.21%
$ 114.3 million $ 1.71 million
Sep 18 $ 0.371
+6.28%
$ 124.53 million $ 2.12 million
Sep 11 $ 0.34
-0.13%
$ 122.06 million $ 3.04 million
Sep 4 $ 0.326
-1.20%
$ 119.13 million $ 1.19 million
Aug 28 $ 0.33
-2.68%
$ 115.59 million $ 2.06 million
Aug 21 $ 0.336
+1.60%
$ 118.77 million $ 830,570
Aug 14 $ 0.305
+64.76%
$ 115.86 million $ 1.41 million