Ethlas Historical Data

ELS Page 6
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.0167
+2.73%
$ 5.84 million $ 23,975
Oct 17, 2024 $ 0.0162
+4.99%
$ 5.69 million $ 89,058
Oct 16, 2024 $ 0.0154
+8.39%
$ 5.4 million $ 107,154
Oct 15, 2024 $ 0.0142
+1.39%
$ 4.98 million $ 42,853
Oct 14, 2024 $ 0.014
+6.44%
$ 4.91 million $ 13,429
Oct 13, 2024 $ 0.0132
+0.77%
$ 4.61 million $ 17,777
Oct 12, 2024 $ 0.0131
+0.75%
$ 4.58 million $ 8,595
Oct 11, 2024 $ 0.013
+2.15%
$ 4.54 million $ 9,347
Oct 10, 2024 $ 0.0127
-1.07%
$ 4.45 million $ 19,148
Oct 9, 2024 $ 0.0128
-12.46%
$ 4.5 million $ 119,628
Oct 8, 2024 $ 0.0147
+1.21%
$ 5.14 million $ 26,283
Oct 7, 2024 $ 0.0145
+3.37%
$ 5.08 million $ 45,179
Oct 6, 2024 $ 0.014
+3.83%
$ 4.91 million $ 30,161
Oct 5, 2024 $ 0.0135
+24.88%
$ 4.73 million $ 185,808
Oct 4, 2024 $ 0.0108
+11.76%
$ 3.77 million $ 80,137
Oct 3, 2024 $ 0.00963
+1.03%
$ 3.37 million $ 73,669
Oct 2, 2024 $ 0.00953
+18.07%
$ 3.34 million $ 39,820
Oct 1, 2024 $ 0.00808
-8.34%
$ 2.83 million $ 18,580
Sep 30, 2024 $ 0.00881
-0.43%
$ 3.08 million $ 15,726
Sep 29, 2024 $ 0.00885
+0.46%
$ 3.1 million $ 16,517
Sep 28, 2024 $ 0.0088
-1.59%
$ 3.08 million $ 15,540
Sep 27, 2024 $ 0.00874
-3.73%
$ 3.06 million $ 52,767
Sep 26, 2024 $ 0.00908
-6.51%
$ 3.18 million $ 37,596
Sep 25, 2024 $ 0.0097
-9.55%
$ 3.4 million $ 15,215
Sep 24, 2024 $ 0.0107
-7.61%
$ 3.76 million $ 27,248
Sep 23, 2024 $ 0.0116
+3.85%
$ 4.07 million $ 15,882
Sep 22, 2024 $ 0.0112
+0.03%
$ 3.92 million $ 8,588
Sep 21, 2024 $ 0.0112
-11.97%
$ 3.92 million $ 48,444
Sep 20, 2024 $ 0.0127
+3.45%
$ 4.45 million $ 28,267
Sep 19, 2024 $ 0.0123
+33.10%
$ 4.3 million $ 82,895
Sep 18, 2024 $ 0.0092
-2.29%
$ 3.22 million $ 27,401
Sep 17, 2024 $ 0.00942
+1.42%
$ 3.3 million $ 21,941
Sep 16, 2024 $ 0.00929
-2.26%
$ 3.25 million $ 46,835
Sep 15, 2024 $ 0.00956
-9.99%
$ 3.35 million $ 16,371
Sep 14, 2024 $ 0.0106
-3.54%
$ 3.72 million $ 10,202
Sep 13, 2024 $ 0.011
-1.87%
$ 3.86 million $ 28,047
Sep 12, 2024 $ 0.0112
-7.74%
$ 3.93 million $ 54,129
Sep 11, 2024 $ 0.0122
-17.50%
$ 4.26 million $ 84,500
Sep 10, 2024 $ 0.0148
-5.19%
$ 5.17 million $ 14,231
Sep 9, 2024 $ 0.0156
-0.62%
$ 5.45 million $ 13,942
Sep 8, 2024 $ 0.0157
+0.95%
$ 5.49 million $ 6,182
Sep 7, 2024 $ 0.0155
-0.93%
$ 5.44 million $ 13,916
Sep 6, 2024 $ 0.0158
-6.30%
$ 5.53 million $ 29,852
Sep 5, 2024 $ 0.0169
-7.23%
$ 5.91 million $ 43,389
Sep 4, 2024 $ 0.0182
-2.56%
$ 6.36 million $ 54,265
Sep 3, 2024 $ 0.0187
-1.81%
$ 6.56 million $ 25,346
Sep 2, 2024 $ 0.0191
+8.63%
$ 6.68 million $ 38,659
Sep 1, 2024 $ 0.0176
-1.40%
$ 6.15 million $ 26,625
Aug 31, 2024 $ 0.0178
-6.35%
$ 6.24 million $ 86,920
Aug 30, 2024 $ 0.0192
-3.72%
$ 6.73 million $ 67,134