aelf Historical Data

ELF Page 46
Download
Date Close Price change Market cap Trading volume
Feb 27, 2020 $ 0.0863
+6.50%
$ 74.61 million $ 49.66 million
Feb 26, 2020 $ 0.081
-11.85%
$ 70.03 million $ 59.9 million
Feb 25, 2020 $ 0.0921
-10.65%
$ 79.6 million $ 43.1 million
Feb 24, 2020 $ 0.103
-8.86%
$ 89.07 million $ 46.93 million
Feb 23, 2020 $ 0.113
+5.90%
$ 97.87 million $ 54.06 million
Feb 22, 2020 $ 0.107
-2.54%
$ 92.4 million $ 38.59 million
Feb 21, 2020 $ 0.11
-4.56%
$ 94.81 million $ 45.59 million
Feb 20, 2020 $ 0.115
-3.76%
$ 99.39 million $ 68.96 million
Feb 19, 2020 $ 0.12
-12.04%
$ 103.32 million $ 57.28 million
Feb 18, 2020 $ 0.136
+0.14%
$ 117.51 million $ 68.45 million
Feb 17, 2020 $ 0.135
+11.71%
$ 116.98 million $ 104.56 million
Feb 16, 2020 $ 0.122
-6.72%
$ 105.06 million $ 88.69 million
Feb 15, 2020 $ 0.13
-8.11%
$ 112.67 million $ 101.28 million
Feb 14, 2020 $ 0.142
+21.15%
$ 122.95 million $ 96.28 million
Feb 13, 2020 $ 0.117
+3.23%
$ 101.37 million $ 79.99 million
Feb 12, 2020 $ 0.114
+10.26%
$ 98.34 million $ 49.32 million
Feb 11, 2020 $ 0.103
+5.15%
$ 89.11 million $ 41.05 million
Feb 10, 2020 $ 0.098
-3.36%
$ 84.69 million $ 49.09 million
Feb 9, 2020 $ 0.101
+8.26%
$ 87.57 million $ 48.43 million
Feb 8, 2020 $ 0.0936
-4.03%
$ 80.86 million $ 61.28 million
Feb 7, 2020 $ 0.0974
+2.15%
$ 84.21 million $ 71.33 million
Feb 6, 2020 $ 0.0954
+2.96%
$ 82.42 million $ 56.13 million
Feb 5, 2020 $ 0.0926
-10.92%
$ 80.02 million $ 56.53 million
Feb 4, 2020 $ 0.104
+29.57%
$ 90.18 million $ 77.74 million
Feb 3, 2020 $ 0.0805
+8.24%
$ 69.56 million $ 35.88 million
Feb 2, 2020 $ 0.0743
+3.54%
$ 64.24 million $ 33.08 million
Feb 1, 2020 $ 0.0718
+8.73%
$ 62.05 million $ 26.35 million
Jan 31, 2020 $ 0.0661
-3.95%
$ 57.12 million $ 28.95 million
Jan 30, 2020 $ 0.0688
+6.32%
$ 59.45 million $ 30.63 million
Jan 29, 2020 $ 0.0647
+2.34%
$ 55.93 million $ 30.18 million
Jan 28, 2020 $ 0.0633
+2.73%
$ 54.74 million $ 30.71 million
Jan 27, 2020 $ 0.0616
+1.58%
$ 53.26 million $ 22.42 million
Jan 26, 2020 $ 0.0607
-1.53%
$ 52.48 million $ 16.99 million
Jan 25, 2020 $ 0.0617
+1.61%
$ 53.3 million $ 19.74 million
Jan 24, 2020 $ 0.0607
-0.61%
$ 52.49 million $ 23.18 million
Jan 23, 2020 $ 0.0611
-1.53%
$ 52.8 million $ 26.33 million
Jan 22, 2020 $ 0.0621
-0.08%
$ 53.63 million $ 18.15 million
Jan 21, 2020 $ 0.0621
-1.07%
$ 53.68 million $ 16.51 million
Jan 20, 2020 $ 0.0628
-1.25%
$ 54.25 million $ 16.84 million
Jan 19, 2020 $ 0.0635
-2.15%
$ 54.86 million $ 23.32 million
Jan 18, 2020 $ 0.0649
+3.92%
$ 56.07 million $ 26.47 million
Jan 17, 2020 $ 0.0622
+1.32%
$ 53.78 million $ 23.55 million
Jan 16, 2020 $ 0.0614
-6.64%
$ 53.07 million $ 20.88 million
Jan 15, 2020 $ 0.0658
+14.90%
$ 56.84 million $ 37.02 million
Jan 14, 2020 $ 0.0573
+2.76%
$ 49.5 million $ 21.85 million
Jan 13, 2020 $ 0.0558
-5.37%
$ 48.18 million $ 11.6 million
Jan 12, 2020 $ 0.0589
+2.20%
$ 50.94 million $ 13.45 million
Jan 11, 2020 $ 0.0576
-1.46%
$ 49.81 million $ 12.77 million
Jan 10, 2020 $ 0.0585
+6.45%
$ 50.6 million $ 14.96 million
Jan 9, 2020 $ 0.0549
+1.60%
$ 47.47 million $ 9.45 million