Ethlas Historical Data

ELS Page 9
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $0.255
-6.18%
$89.35 million $81,652
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