aelf Historical Data

ELF Page 49
Download
Date Close Price change Market cap Trading volume
Sep 30, 2019 $ 0.0797
-2.57%
$ 68.85 million $ 6.83 million
Sep 29, 2019 $ 0.0819
+9.62%
$ 70.79 million $ 7.83 million
Sep 28, 2019 $ 0.0748
-4.55%
$ 64.62 million $ 3.62 million
Sep 27, 2019 $ 0.0783
+2.78%
$ 67.67 million $ 8.52 million
Sep 26, 2019 $ 0.0762
+7.43%
$ 65.84 million $ 13.18 million
Sep 25, 2019 $ 0.0707
+4.59%
$ 61.09 million $ 9.22 million
Sep 24, 2019 $ 0.067
-16.65%
$ 57.88 million $ 8.24 million
Sep 23, 2019 $ 0.0803
-2.84%
$ 69.36 million $ 6.78 million
Sep 22, 2019 $ 0.0826
-2.63%
$ 71.37 million $ 7.94 million
Sep 21, 2019 $ 0.0848
+1.30%
$ 73.28 million $ 7.45 million
Sep 20, 2019 $ 0.0838
-0.83%
$ 72.4 million $ 10.13 million
Sep 19, 2019 $ 0.0845
-1.85%
$ 73.04 million $ 11.14 million
Sep 18, 2019 $ 0.0862
+3.93%
$ 74.46 million $ 9.31 million
Sep 17, 2019 $ 0.0829
+1.65%
$ 71.66 million $ 6.17 million
Sep 16, 2019 $ 0.0817
+2.09%
$ 70.64 million $ 4.29 million
Sep 15, 2019 $ 0.0804
-0.45%
$ 69.47 million $ 3.82 million
Sep 14, 2019 $ 0.0808
+0.07%
$ 69.82 million $ 3.96 million
Sep 13, 2019 $ 0.0807
-1.74%
$ 69.78 million $ 4.16 million
Sep 12, 2019 $ 0.0822
+2.80%
$ 71.07 million $ 5.07 million
Sep 11, 2019 $ 0.0798
-1.17%
$ 69 million $ 4.62 million
Sep 10, 2019 $ 0.0809
-2.28%
$ 69.9 million $ 4.22 million
Sep 9, 2019 $ 0.0826
-0.26%
$ 71.38 million $ 3.85 million
Sep 8, 2019 $ 0.0828
+0.49%
$ 71.53 million $ 4.7 million
Sep 7, 2019 $ 0.0824
+1.64%
$ 71.22 million $ 7.11 million
Sep 6, 2019 $ 0.0811
-0.91%
$ 70.09 million $ 6.49 million
Sep 5, 2019 $ 0.0817
+0.02%
$ 70.62 million $ 4.65 million
Sep 4, 2019 $ 0.0814
-0.32%
$ 70.38 million $ 5.88 million
Sep 3, 2019 $ 0.0818
+0.73%
$ 70.69 million $ 4.42 million
Sep 2, 2019 $ 0.0811
+4.26%
$ 70.08 million $ 4.7 million
Sep 1, 2019 $ 0.078
-3.87%
$ 67.39 million $ 4.3 million
Aug 31, 2019 $ 0.0811
+6.78%
$ 70.1 million $ 4.09 million
Aug 30, 2019 $ 0.076
-2.69%
$ 65.66 million $ 4.53 million
Aug 29, 2019 $ 0.0781
-4.60%
$ 67.46 million $ 7.19 million
Aug 28, 2019 $ 0.0818
+0.12%
$ 70.7 million $ 5.33 million
Aug 27, 2019 $ 0.0816
-3.57%
$ 70.54 million $ 5.52 million
Aug 26, 2019 $ 0.0843
+0.49%
$ 72.89 million $ 5.05 million
Aug 25, 2019 $ 0.0839
-6.15%
$ 72.51 million $ 5.01 million
Aug 24, 2019 $ 0.0894
+4.08%
$ 77.26 million $ 7.39 million
Aug 23, 2019 $ 0.0859
+2.76%
$ 74.24 million $ 14.39 million
Aug 22, 2019 $ 0.0836
+2.93%
$ 72.25 million $ 5.09 million
Aug 21, 2019 $ 0.0813
-11.42%
$ 70.25 million $ 9.22 million
Aug 20, 2019 $ 0.0918
-0.44%
$ 79.3 million $ 7.43 million
Aug 19, 2019 $ 0.0917
+3.64%
$ 79.21 million $ 5.57 million
Aug 18, 2019 $ 0.0885
-2.20%
$ 76.47 million $ 4.44 million
Aug 17, 2019 $ 0.0904
+0.67%
$ 78.09 million $ 4.78 million
Aug 16, 2019 $ 0.0894
+4.96%
$ 77.25 million $ 4.71 million
Aug 15, 2019 $ 0.0847
+4.83%
$ 73.22 million $ 13.73 million
Aug 14, 2019 $ 0.0806
-11.73%
$ 69.69 million $ 9.69 million
Aug 13, 2019 $ 0.0913
-3.18%
$ 78.91 million $ 15.98 million
Aug 12, 2019 $ 0.0944
+6.79%
$ 81.56 million $ 6.82 million