Ethlas Historical Data

ELS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0193
-3.33%
$ 11.12 million $ 5.35 million
Dec 7, 2024 $ 0.02
+13.93%
$ 11.5 million $ 9.96 million
Dec 6, 2024 $ 0.0176
+16.53%
$ 10.09 million $ 6.01 million
Dec 5, 2024 $ 0.0151
-3.75%
$ 8.66 million $ 1.26 million
Dec 4, 2024 $ 0.0157
+9.84%
$ 9 million $ 4,150
Dec 3, 2024 $ 0.0143
-2.37%
$ 8.19 million $ 38,077
Dec 2, 2024 $ 0.0146
-3.75%
$ 8.43 million $ 61,797
Dec 1, 2024 $ 0.0152
-0.83%
$ 8.72 million $ 49,626
Nov 30, 2024 $ 0.0153
+3.45%
$ 8.79 million $ 31,538
Nov 29, 2024 $ 0.0148
-0.32%
$ 8.5 million $ 37,540
Nov 28, 2024 $ 0.0148
-5.92%
$ 8.52 million $ 81,644
Nov 27, 2024 $ 0.0158
+1.81%
$ 9.05 million $ 210,623
Nov 26, 2024 $ 0.0155
-3.28%
$ 8.89 million $ 30,644
Nov 25, 2024 $ 0.016
+0.34%
$ 9.2 million $ 41,156
Nov 24, 2024 $ 0.0159
-1.52%
$ 9.13 million $ 136,019
Nov 23, 2024 $ 0.0161
+2.40%
$ 9.28 million $ 42,504
Nov 22, 2024 $ 0.0158
-5.01%
$ 9.06 million $ 109,182
Nov 21, 2024 $ 0.0166
+4.59%
$ 9.55 million $ 154,021
Nov 20, 2024 $ 0.0159
-2.68%
$ 9.12 million $ 151,251
Nov 19, 2024 $ 0.0163
-4.56%
$ 9.38 million $ 95,709
Nov 18, 2024 $ 0.017
+3.03%
$ 9.75 million $ 77,703
Nov 17, 2024 $ 0.0164
-2.22%
$ 9.44 million $ 51,168
Nov 16, 2024 $ 0.0168
-3.36%
$ 9.66 million $ 114,733
Nov 15, 2024 $ 0.0174
+10.02%
$ 9.99 million $ 160,558
Nov 14, 2024 $ 0.0158
-12.97%
$ 9.08 million $ 239,839
Nov 13, 2024 $ 0.0182
-1.63%
$ 10.44 million $ 48,457
Nov 12, 2024 $ 0.0185
-2.48%
$ 10.61 million $ 30,092
Nov 11, 2024 $ 0.0189
+4.83%
$ 10.88 million $ 65,244
Nov 10, 2024 $ 0.018
+1.16%
$ 10.38 million $ 39,822
Nov 9, 2024 $ 0.0178
+7.22%
$ 6.24 million $ 19,017
Nov 8, 2024 $ 0.0166
+1.64%
$ 5.82 million $ 17,752
Nov 7, 2024 $ 0.0164
+5.08%
$ 5.73 million $ 55,055
Nov 6, 2024 $ 0.0156
+11.37%
$ 5.45 million $ 38,256
Nov 5, 2024 $ 0.014
-0.21%
$ 4.89 million $ 14,114
Nov 4, 2024 $ 0.014
-0.45%
$ 4.9 million $ 3,846
Nov 3, 2024 $ 0.0141
-1.79%
$ 4.92 million $ 13,145
Nov 2, 2024 $ 0.0143
-1.22%
$ 5.01 million $ 12,848
Nov 1, 2024 $ 0.0145
+0.35%
$ 5.07 million $ 10,693
Oct 31, 2024 $ 0.0144
-5.62%
$ 5.06 million $ 156,856
Oct 30, 2024 $ 0.0153
+0.98%
$ 5.36 million $ 37,318
Oct 29, 2024 $ 0.0152
+4.10%
$ 5.3 million $ 31,667
Oct 28, 2024 $ 0.0146
+1.74%
$ 5.1 million $ 14,353
Oct 27, 2024 $ 0.0143
+2.48%
$ 5.01 million $ 38,404
Oct 26, 2024 $ 0.014
+1.37%
$ 4.89 million $ 22,831
Oct 25, 2024 $ 0.0138
-5.26%
$ 4.82 million $ 38,264
Oct 24, 2024 $ 0.0145
-5.72%
$ 5.09 million $ 111,079
Oct 23, 2024 $ 0.0154
-7.11%
$ 5.4 million $ 198,866
Oct 22, 2024 $ 0.0166
-1.56%
$ 5.81 million $ 34,616
Oct 21, 2024 $ 0.0169
-1.93%
$ 5.9 million $ 20,356
Oct 20, 2024 $ 0.0172
+3.29%
$ 6.01 million $ 11,318