Element Historical Data

EM Page 7
Download
Date Close Price change Market cap Trading volume
May 12, 2021 $ 0.00875
-1.44%
$ 0.1 $ 326,427
May 11, 2021 $ 0.00888
-2.18%
$ 0.1 $ 489,675
May 10, 2021 $ 0.00907
-6.67%
$ 0.1 $ 493,132
May 9, 2021 $ 0.00972
+3.48%
$ 0.1 $ 1.08 million
May 8, 2021 $ 0.00939
-1.84%
$ 0.1 $ 386,425
May 7, 2021 $ 0.00957
+5.12%
$ 0.1 $ 824,077
May 6, 2021 $ 0.0091
+0.29%
$ 0.1 $ 560,255
May 5, 2021 $ 0.00908
-1.57%
$ 0.1 $ 671,737
May 4, 2021 $ 0.00922
-12.53%
$ 0.1 $ 874,401
May 3, 2021 $ 0.0105
-1.80%
$ 0 $ 1.42 million
May 2, 2021 $ 0.0107
+9.66%
$ 0 $ 1.05 million
May 1, 2021 $ 0.00979
+1.42%
$ 0.1 $ 444,849
Apr 30, 2021 $ 0.00966
+3.12%
$ 0.1 $ 442,381
Apr 29, 2021 $ 0.00936
+2.67%
$ 0.1 $ 436,786
Apr 28, 2021 $ 0.00912
-2.16%
$ 0.1 $ 752,466
Apr 27, 2021 $ 0.00932
+3.02%
$ 0.1 $ 1.19 million
Apr 26, 2021 $ 0.00904
+9.20%
$ 0.1 $ 1.95 million
Apr 25, 2021 $ 0.00829
-0.90%
$ 0.1 $ 956,963
Apr 24, 2021 $ 0.00836
+1.18%
$ 0.1 $ 1.5 million
Apr 23, 2021 $ 0.00821
-2.87%
$ 0.1 $ 1.61 million
Apr 22, 2021 $ 0.00845
-18.84%
$ 0.1 $ 2.84 million
Apr 21, 2021 $ 0.0104
-2.80%
$ 0 $ 2.45 million
Apr 20, 2021 $ 0.0107
-7.20%
$ 0 $ 8.84 million
Apr 19, 2021 $ 0.0115
+8.91%
$ 0 $ 9.74 million
Apr 18, 2021 $ 0.0106
-5.33%
$ 0 $ 1.49 million
Apr 17, 2021 $ 0.0111
+0.46%
$ 0 $ 827,897
Apr 16, 2021 $ 0.0111
-3.17%
$ 0 $ 2.02 million
Apr 15, 2021 $ 0.0115
+7.51%
$ 0 $ 2.12 million
Apr 14, 2021 $ 0.0106
-13.30%
$ 0 $ 1.77 million
Apr 13, 2021 $ 0.0123
+3.90%
$ 0 $ 4.21 million
Apr 12, 2021 $ 0.0118
-3.47%
$ 0 $ 1.12 million
Apr 11, 2021 $ 0.0123
-5.84%
$ 0 $ 1.6 million
Apr 10, 2021 $ 0.013
+1.22%
$ 0 $ 3.79 million
Apr 9, 2021 $ 0.0129
-4.17%
$ 0 $ 3.03 million
Apr 8, 2021 $ 0.0134
+4.97%
$ 0 $ 3.54 million
Apr 7, 2021 $ 0.0128
-8.97%
$ 0 $ 7.64 million
Apr 6, 2021 $ 0.014
-5.10%
$ 0 $ 5.83 million
Apr 5, 2021 $ 0.0148
-22.30%
$ 0 $ 15.54 million
Apr 4, 2021 $ 0.019
+73.55%
$ 0 $ 30.06 million
Apr 3, 2021 $ 0.011
-13.29%
$ 0 $ 9.01 million
Apr 2, 2021 $ 0.0126
+19.48%
$ 0 $ 7.1 million
Apr 1, 2021 $ 0.0105
+19.23%
$ 0 $ 5.19 million
Mar 30, 2021 $ 0.00803
+7.99%
$ 0.1 $ 1.45 million
Mar 29, 2021 $ 0.00743
+3.42%
$ 0.1 $ 1.13 million
Mar 28, 2021 $ 0.00718
+3.36%
$ 0.1 $ 905,702
Mar 27, 2021 $ 0.00695
+2.82%
$ 0.1 $ 792,220
Mar 26, 2021 $ 0.00676
+4.28%
$ 0.1 $ 586,790
Mar 25, 2021 $ 0.00649
-3.56%
$ 0.1 $ 797,832
Mar 24, 2021 $ 0.00673
-7.03%
$ 0.1 $ 1.54 million
Mar 23, 2021 $ 0.00724
-3.34%
$ 0.1 $ 1.62 million