Ethlas Historical Data

ELS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.0192
-3.72%
$ 6.73 million $ 67,134
Aug 29, 2024 $ 0.02
-7.86%
$ 6.99 million $ 63,468
Aug 28, 2024 $ 0.0217
+7.98%
$ 7.59 million $ 52,499
Aug 27, 2024 $ 0.0201
-8.88%
$ 7.03 million $ 22,792
Aug 26, 2024 $ 0.0221
-3.77%
$ 7.73 million $ 16,143
Aug 25, 2024 $ 0.0229
-2.34%
$ 8.03 million $ 21,174
Aug 24, 2024 $ 0.0234
-1.61%
$ 8.2 million $ 24,498
Aug 23, 2024 $ 0.0238
+1.45%
$ 8.34 million $ 48,374
Aug 22, 2024 $ 0.0235
-8.51%
$ 8.22 million $ 96,155
Aug 21, 2024 $ 0.0257
+1.31%
$ 8.99 million $ 77,453
Aug 20, 2024 $ 0.0254
+31.05%
$ 8.87 million $ 237,274
Aug 19, 2024 $ 0.0193
-9.10%
$ 6.77 million $ 106,018
Aug 18, 2024 $ 0.0213
-18.75%
$ 7.45 million $ 625,167
Aug 17, 2024 $ 0.0262
-4.52%
$ 9.17 million $ 67,749
Aug 16, 2024 $ 0.0274
-4.74%
$ 9.6 million $ 109,707
Aug 15, 2024 $ 0.0288
-15.37%
$ 10.08 million $ 559,615
Aug 14, 2024 $ 0.034
-3.24%
$ 11.91 million $ 86,880
Aug 13, 2024 $ 0.0351
+2.70%
$ 12.3 million $ 104,936
Aug 12, 2024 $ 0.0343
+4.50%
$ 11.99 million $ 55,211
Aug 11, 2024 $ 0.0328
-0.99%
$ 11.47 million $ 44,800
Aug 10, 2024 $ 0.0331
+2.04%
$ 11.57 million $ 57,079
Aug 9, 2024 $ 0.0324
-7.20%
$ 11.35 million $ 92,440
Aug 8, 2024 $ 0.0342
-10.28%
$ 11.97 million $ 710,263
Aug 7, 2024 $ 0.0381
-3.29%
$ 13.34 million $ 411,255
Aug 6, 2024 $ 0.0394
-18.76%
$ 13.79 million $ 657,542
Aug 5, 2024 $ 0.0487
-11.34%
$ 17.05 million $ 649,083
Aug 4, 2024 $ 0.0549
-8.69%
$ 19.23 million $ 209,159
Aug 3, 2024 $ 0.0602
-4.24%
$ 21.08 million $ 207,228
Aug 2, 2024 $ 0.0629
-11.98%
$ 22.03 million $ 352,589
Aug 1, 2024 $ 0.0715
-7.32%
$ 25.03 million $ 1.11 million
Jul 31, 2024 $ 0.0772
-7.90%
$ 27 million $ 478,788
Jul 30, 2024 $ 0.0848
-3.62%
$ 29.7 million $ 156,803
Jul 29, 2024 $ 0.088
+1.57%
$ 30.81 million $ 15,671
Jul 28, 2024 $ 0.0867
+0.09%
$ 30.33 million $ 14,281
Jul 27, 2024 $ 0.0866
-0.04%
$ 30.31 million $ 14,250
Jul 26, 2024 $ 0.0866
+10.62%
$ 30.33 million $ 14,283
Jul 25, 2024 $ 0.0783
-9.91%
$ 27.4 million $ 11,440
Jul 24, 2024 $ 0.0869
-0.64%
$ 30.42 million $ 25,207
Jul 23, 2024 $ 0.0875
-1.03%
$ 30.61 million $ 16,124
Jul 22, 2024 $ 0.0884
-0.36%
$ 30.93 million $ 24,178
Jul 21, 2024 $ 0.0886
-1.67%
$ 31.02 million $ 25,827
Jul 20, 2024 $ 0.0901
+0.17%
$ 31.55 million $ 25,316
Jul 19, 2024 $ 0.09
+3.38%
$ 31.52 million $ 23,297
Jul 18, 2024 $ 0.0863
-0.35%
$ 30.2 million $ 13,539
Jul 17, 2024 $ 0.0867
-2.36%
$ 30.34 million $ 27,723
Jul 16, 2024 $ 0.0888
+7.08%
$ 31.08 million $ 14,801
Jul 15, 2024 $ 0.0829
-3.10%
$ 29.03 million $ 13,894
Jul 14, 2024 $ 0.0856
+24.37%
$ 29.95 million $ 10,627
Jul 13, 2024 $ 0.0688
+4.24%
$ 24.08 million $ 4,461
Jul 12, 2024 $ 0.066
-4.49%
$ 23.1 million $ 14,637