aelf Historical Data

ELF Page 47
Download
Date Close Price change Market cap Trading volume
Jan 8, 2020 $ 0.0541
-3.70%
$ 46.77 million $ 12.36 million
Jan 7, 2020 $ 0.0562
-0.39%
$ 48.55 million $ 12.89 million
Jan 6, 2020 $ 0.0564
+2.05%
$ 48.74 million $ 11.8 million
Jan 5, 2020 $ 0.0553
-0.95%
$ 47.75 million $ 9.79 million
Jan 4, 2020 $ 0.0558
-1.67%
$ 48.21 million $ 9.76 million
Jan 3, 2020 $ 0.0567
+9.58%
$ 49.04 million $ 13.31 million
Jan 2, 2020 $ 0.0518
-1.20%
$ 44.76 million $ 8.44 million
Jan 1, 2020 $ 0.0524
+1.35%
$ 45.31 million $ 8.52 million
Dec 31, 2019 $ 0.0518
-2.43%
$ 44.75 million $ 10.86 million
Dec 30, 2019 $ 0.0531
+2.06%
$ 45.89 million $ 10.57 million
Dec 29, 2019 $ 0.052
+1.75%
$ 44.98 million $ 8.82 million
Dec 28, 2019 $ 0.0516
-0.18%
$ 44.55 million $ 8.17 million
Dec 27, 2019 $ 0.0516
-0.67%
$ 44.64 million $ 9.4 million
Dec 26, 2019 $ 0.052
+3.46%
$ 44.91 million $ 10.12 million
Dec 25, 2019 $ 0.0501
-3.02%
$ 43.3 million $ 9 million
Dec 24, 2019 $ 0.0517
-2.40%
$ 44.67 million $ 10.25 million
Dec 23, 2019 $ 0.053
-5.48%
$ 45.77 million $ 13.33 million
Dec 22, 2019 $ 0.056
-1.70%
$ 48.4 million $ 10.25 million
Dec 21, 2019 $ 0.057
+2.19%
$ 49.25 million $ 6.34 million
Dec 20, 2019 $ 0.0558
+1.96%
$ 48.19 million $ 7.33 million
Dec 19, 2019 $ 0.0547
+1.96%
$ 47.28 million $ 7.98 million
Dec 18, 2019 $ 0.0537
+9.54%
$ 46.38 million $ 10.34 million
Dec 17, 2019 $ 0.0491
-10.29%
$ 43.17 million $ 25.32 million
Dec 16, 2019 $ 0.0547
-5.27%
$ 47.26 million $ 7.54 million
Dec 15, 2019 $ 0.0577
+3.19%
$ 49.9 million $ 6.52 million
Dec 14, 2019 $ 0.0559
-3.33%
$ 48.33 million $ 6.43 million
Dec 13, 2019 $ 0.0579
+3.02%
$ 50 million $ 5.76 million
Dec 12, 2019 $ 0.0562
-4.81%
$ 48.53 million $ 5.91 million
Dec 11, 2019 $ 0.0588
-0.38%
$ 50.84 million $ 6.83 million
Dec 10, 2019 $ 0.059
-6.84%
$ 51.01 million $ 7.48 million
Dec 9, 2019 $ 0.0634
-3.24%
$ 54.78 million $ 6.99 million
Dec 8, 2019 $ 0.0655
+0.86%
$ 56.59 million $ 6.74 million
Dec 7, 2019 $ 0.0649
-1.22%
$ 56.13 million $ 6.59 million
Dec 6, 2019 $ 0.0658
+1.06%
$ 56.83 million $ 7.41 million
Dec 5, 2019 $ 0.0652
+0.41%
$ 56.37 million $ 8.11 million
Dec 4, 2019 $ 0.0655
-6.11%
$ 56.58 million $ 8.64 million
Dec 3, 2019 $ 0.0697
+1.88%
$ 60.27 million $ 5.97 million
Dec 2, 2019 $ 0.0684
-3.06%
$ 59.15 million $ 6.58 million
Dec 1, 2019 $ 0.0706
+2.69%
$ 61.03 million $ 10 million
Nov 30, 2019 $ 0.0688
-6.04%
$ 59.43 million $ 5.69 million
Nov 29, 2019 $ 0.0732
+4.28%
$ 63.3 million $ 7.51 million
Nov 28, 2019 $ 0.0702
+5.24%
$ 60.7 million $ 6.47 million
Nov 27, 2019 $ 0.0669
+3.29%
$ 57.8 million $ 10.01 million
Nov 26, 2019 $ 0.0648
+0.25%
$ 55.97 million $ 7.08 million
Nov 25, 2019 $ 0.0644
+0.12%
$ 55.67 million $ 4.56 million
Nov 24, 2019 $ 0.0644
-12.53%
$ 55.66 million $ 4.92 million
Nov 23, 2019 $ 0.0736
-0.60%
$ 63.63 million $ 4.21 million
Nov 22, 2019 $ 0.0738
-11.95%
$ 63.75 million $ 6.36 million
Nov 21, 2019 $ 0.0838
-7.50%
$ 72.39 million $ 5.15 million
Nov 20, 2019 $ 0.0906
+6.03%
$ 78.27 million $ 5 million