Ethlas Historical Data

ELS Page 8
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $0.0691
-19.67%
$24.18 million $16,086
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