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