Ethlas Historical Data

ELS Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.273
+0.22%
$ 95.44 million $ 59,345
May 20, 2024 $ 0.27
+16.78%
$ 94.53 million $ 72,867
May 19, 2024 $ 0.231
-0.18%
$ 81.01 million $ 72,340
May 18, 2024 $ 0.232
+1.60%
$ 81.13 million $ 69,441
May 17, 2024 $ 0.229
+14.51%
$ 79.98 million $ 46,278
May 16, 2024 $ 0.2
+5.15%
$ 69.85 million $ 49,555
May 15, 2024 $ 0.19
-3.63%
$ 66.39 million $ 53,105
May 14, 2024 $ 0.197
-1.98%
$ 68.99 million $ 63,956
May 13, 2024 $ 0.201
-2.44%
$ 70.38 million $ 61,589
May 12, 2024 $ 0.208
+1.97%
$ 72.71 million $ 34,996
May 11, 2024 $ 0.204
+1.20%
$ 71.44 million $ 62,822
May 10, 2024 $ 0.202
-1.77%
$ 70.75 million $ 89,036
May 9, 2024 $ 0.205
+3.03%
$ 71.87 million $ 66,274
May 8, 2024 $ 0.199
-14.43%
$ 69.72 million $ 147,201
May 7, 2024 $ 0.233
-3.99%
$ 81.65 million $ 134,678
May 6, 2024 $ 0.243
-4.46%
$ 85.04 million $ 113,715
May 5, 2024 $ 0.254
-0.66%
$ 88.74 million $ 151,126
May 4, 2024 $ 0.255
+2.36%
$ 89.16 million $ 119,290
May 3, 2024 $ 0.249
+3.54%
$ 87.1 million $ 99,696
May 2, 2024 $ 0.241
-7.43%
$ 84.33 million $ 74,479
May 1, 2024 $ 0.26
+1.26%
$ 91.03 million $ 120,410
Apr 30, 2024 $ 0.257
-11.29%
$ 89.83 million $ 117,981
Apr 29, 2024 $ 0.289
-13.29%
$ 101.29 million $ 120,412
Apr 28, 2024 $ 0.335
-0.12%
$ 117.19 million $ 109,504
Apr 27, 2024 $ 0.335
-9.33%
$ 117.19 million $ 128,287
Apr 26, 2024 $ 0.368
-0.10%
$ 128.81 million $ 123,748
Apr 25, 2024 $ 0.369
-12.78%
$ 129.12 million $ 148,549
Apr 24, 2024 $ 0.423
-3.58%
$ 148.04 million $ 243,654
Apr 23, 2024 $ 0.437
+2.49%
$ 152.85 million $ 164,635
Apr 22, 2024 $ 0.427
+5.07%
$ 149.52 million $ 183,666
Apr 21, 2024 $ 0.407
-0.27%
$ 142.35 million $ 209,954
Apr 20, 2024 $ 0.409
+13.26%
$ 143.19 million $ 154,263
Apr 19, 2024 $ 0.363
+8.58%
$ 127.09 million $ 200,217
Apr 18, 2024 $ 0.335
-2.02%
$ 117.08 million $ 187,895
Apr 17, 2024 $ 0.342
-2.21%
$ 119.53 million $ 291,516
Apr 16, 2024 $ 0.35
-5.95%
$ 122.36 million $ 213,124
Apr 15, 2024 $ 0.372
-4.22%
$ 130.13 million $ 417,817
Apr 14, 2024 $ 0.383
+9.64%
$ 134.19 million $ 396,854
Apr 13, 2024 $ 0.353
-4.82%
$ 123.59 million $ 438,489
Apr 12, 2024 $ 0.37
-3.98%
$ 129.36 million $ 259,705
Apr 11, 2024 $ 0.385
+3.80%
$ 134.68 million $ 395,339
Apr 10, 2024 $ 0.371
-8.64%
$ 129.85 million $ 241,416
Apr 9, 2024 $ 0.406
-0.25%
$ 142.21 million $ 208,562
Apr 8, 2024 $ 0.402
+17.42%
$ 140.6 million $ 191,996
Apr 7, 2024 $ 0.342
+13.46%
$ 119.81 million $ 71,969
Apr 6, 2024 $ 0.303
-1.43%
$ 106.16 million $ 54,949
Apr 5, 2024 $ 0.308
+2.87%
$ 107.91 million $ 167,264
Apr 4, 2024 $ 0.3
-8.99%
$ 105.18 million $ 232,252
Apr 3, 2024 $ 0.329
-0.12%
$ 115.29 million $ 287,419
Apr 2, 2024 $ 0.33
+7.84%
$ 115.57 million $ 239,626