Ethlas Historical Data

ELS Page 8
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.0859
+6.30%
$ 30.08 million $ 54,937
Jul 9, 2024 $ 0.0808
+1.85%
$ 28.29 million $ 21,878
Jul 8, 2024 $ 0.0794
+1.38%
$ 27.78 million $ 17,667
Jul 7, 2024 $ 0.0783
-6.19%
$ 27.4 million $ 22,965
Jul 6, 2024 $ 0.0835
+25.06%
$ 29.21 million $ 22,189
Jul 5, 2024 $ 0.0667
+9.01%
$ 23.36 million $ 21,005
Jul 4, 2024 $ 0.0583
-46.07%
$ 20.41 million $ 29,618
Jul 3, 2024 $ 0.108
-19.52%
$ 37.66 million $ 19,835
Jul 2, 2024 $ 0.134
-5.10%
$ 46.76 million $ 16,718
Jul 1, 2024 $ 0.118
-15.81%
$ 41.2 million $ 14,914
Jun 30, 2024 $ 0.14
+8.51%
$ 48.9 million $ 15,289
Jun 29, 2024 $ 0.129
-0.55%
$ 45.07 million $ 13,392
Jun 28, 2024 $ 0.13
-5.64%
$ 45.35 million $ 28,263
Jun 27, 2024 $ 0.137
-23.14%
$ 48.06 million $ 21,338
Jun 26, 2024 $ 0.181
-11.95%
$ 63.27 million $ 19,569
Jun 25, 2024 $ 0.205
+3.52%
$ 71.85 million $ 21,111
Jun 24, 2024 $ 0.198
-5.12%
$ 69.25 million $ 19,483
Jun 23, 2024 $ 0.209
-0.76%
$ 73.19 million $ 11,765
Jun 22, 2024 $ 0.211
+1.65%
$ 73.74 million $ 19,034
Jun 21, 2024 $ 0.207
-0.29%
$ 72.58 million $ 19,415
Jun 20, 2024 $ 0.208
-9.92%
$ 72.79 million $ 19,750
Jun 19, 2024 $ 0.231
+2.99%
$ 80.85 million $ 13,477
Jun 18, 2024 $ 0.224
-1.59%
$ 78.49 million $ 24,712
Jun 17, 2024 $ 0.23
-2.72%
$ 80.48 million $ 20,608
Jun 16, 2024 $ 0.237
+2.85%
$ 82.82 million $ 18,228
Jun 15, 2024 $ 0.23
+8.86%
$ 80.58 million $ 18,744
Jun 14, 2024 $ 0.213
-5.09%
$ 74.48 million $ 11,600
Jun 13, 2024 $ 0.224
-4.18%
$ 78.24 million $ 19,676
Jun 12, 2024 $ 0.234
+7.58%
$ 81.9 million $ 18,970
Jun 11, 2024 $ 0.218
-7.71%
$ 76.22 million $ 20,503
Jun 10, 2024 $ 0.236
-1.19%
$ 82.55 million $ 19,744
Jun 9, 2024 $ 0.239
-0.10%
$ 83.55 million $ 17,514
Jun 8, 2024 $ 0.238
-0.14%
$ 83.62 million $ 18,743
Jun 7, 2024 $ 0.239
-3.18%
$ 83.53 million $ 18,063
Jun 6, 2024 $ 0.247
-8.68%
$ 86.37 million $ 19,292
Jun 5, 2024 $ 0.27
-1.17%
$ 94.57 million $ 10,585
Jun 4, 2024 $ 0.273
-4.44%
$ 95.69 million $ 28,592
Jun 3, 2024 $ 0.286
-5.38%
$ 100.08 million $ 46,425
Jun 2, 2024 $ 0.302
-1.73%
$ 105.59 million $ 19,992
Jun 1, 2024 $ 0.307
+2.48%
$ 107.44 million $ 20,972
May 31, 2024 $ 0.299
+9.59%
$ 104.67 million $ 19,424
May 30, 2024 $ 0.272
+6.03%
$ 95.27 million $ 11,666
May 29, 2024 $ 0.257
-0.64%
$ 89.98 million $ 19,989
May 28, 2024 $ 0.258
-6.36%
$ 90.28 million $ 20,322
May 27, 2024 $ 0.276
+0.62%
$ 96.48 million $ 26,710
May 26, 2024 $ 0.275
+3.78%
$ 96.08 million $ 67,232
May 25, 2024 $ 0.265
-0.55%
$ 92.64 million $ 79,253
May 24, 2024 $ 0.268
+0.76%
$ 93.63 million $ 72,056
May 23, 2024 $ 0.265
+4.07%
$ 92.92 million $ 72,520
May 22, 2024 $ 0.255
-6.18%
$ 89.35 million $ 81,652