aelf Historical Data

ELF Page 53
Download
Date Close Price change Market cap Trading volume
Mar 14, 2019 $ 0.171
-3.24%
$ 53.7 million $ 6.51 million
Mar 13, 2019 $ 0.176
+1.10%
$ 54.95 million $ 12.13 million
Mar 12, 2019 $ 0.174
+0.80%
$ 54.35 million $ 9.61 million
Mar 11, 2019 $ 0.173
+1.31%
$ 53.9 million $ 11.4 million
Mar 10, 2019 $ 0.171
-0.82%
$ 53.28 million $ 8 million
Mar 9, 2019 $ 0.172
+1.97%
$ 53.73 million $ 14.79 million
Mar 8, 2019 $ 0.169
+5.70%
$ 52.69 million $ 7.83 million
Mar 7, 2019 $ 0.16
+4.01%
$ 49.85 million $ 6.93 million
Mar 6, 2019 $ 0.154
+2.54%
$ 47.92 million $ 4.93 million
Mar 5, 2019 $ 0.15
+6.96%
$ 46.69 million $ 5.33 million
Mar 4, 2019 $ 0.14
-6.34%
$ 43.65 million $ 7.07 million
Mar 3, 2019 $ 0.15
-4.94%
$ 46.59 million $ 4.57 million
Mar 2, 2019 $ 0.157
-4.12%
$ 48.38 million $ 4.81 million
Mar 1, 2019 $ 0.164
+5.94%
$ 50.47 million $ 6.31 million
Feb 28, 2019 $ 0.155
-2.39%
$ 47.65 million $ 6.66 million
Feb 27, 2019 $ 0.159
-8.18%
$ 48.82 million $ 13.1 million
Feb 26, 2019 $ 0.173
+19.08%
$ 53.3 million $ 21.54 million
Feb 25, 2019 $ 0.146
+9.54%
$ 44.33 million $ 8.06 million
Feb 24, 2019 $ 0.133
-10.47%
$ 40.47 million $ 14.36 million
Feb 23, 2019 $ 0.148
+7.00%
$ 45.2 million $ 11.18 million
Feb 22, 2019 $ 0.139
+0.64%
$ 41.71 million $ 3.18 million
Feb 21, 2019 $ 0.138
-5.03%
$ 41.44 million $ 7.04 million
Feb 20, 2019 $ 0.145
+12.06%
$ 43.64 million $ 13.08 million
Feb 19, 2019 $ 0.13
-0.64%
$ 38.96 million $ 5.11 million
Feb 18, 2019 $ 0.131
+4.18%
$ 39.22 million $ 6.29 million
Feb 17, 2019 $ 0.125
-10.05%
$ 37.65 million $ 15.64 million
Feb 16, 2019 $ 0.14
+23.51%
$ 41.95 million $ 35.33 million
Feb 15, 2019 $ 0.113
+3.44%
$ 33.95 million $ 4.3 million
Feb 14, 2019 $ 0.109
+0.21%
$ 32.82 million $ 2.26 million
Feb 13, 2019 $ 0.109
-0.03%
$ 32.76 million $ 2.22 million
Feb 12, 2019 $ 0.109
+0.03%
$ 32.77 million $ 2.03 million
Feb 11, 2019 $ 0.109
-3.30%
$ 32.76 million $ 2.11 million
Feb 10, 2019 $ 0.113
+1.97%
$ 33.89 million $ 3.64 million
Feb 9, 2019 $ 0.111
-1.82%
$ 33.24 million $ 2.1 million
Feb 8, 2019 $ 0.113
+8.15%
$ 33.88 million $ 4.52 million
Feb 7, 2019 $ 0.104
+3.85%
$ 31.33 million $ 4.68 million
Feb 6, 2019 $ 0.1
+1.02%
$ 30.17 million $ 2.83 million
Feb 5, 2019 $ 0.0994
-0.54%
$ 29.87 million $ 1.53 million
Feb 4, 2019 $ 0.0999
-0.35%
$ 30.03 million $ 1.43 million
Feb 3, 2019 $ 0.1
-2.14%
$ 30.14 million $ 1.42 million
Feb 2, 2019 $ 0.102
+0.86%
$ 30.76 million $ 1.25 million
Feb 1, 2019 $ 0.102
+2.13%
$ 30.51 million $ 1.8 million
Jan 31, 2019 $ 0.0994
-5.47%
$ 29.88 million $ 2.87 million
Jan 30, 2019 $ 0.105
+1.57%
$ 31.62 million $ 1.94 million
Jan 29, 2019 $ 0.104
-1.59%
$ 31.13 million $ 2.68 million
Jan 28, 2019 $ 0.105
+0.35%
$ 31.63 million $ 3.91 million
Jan 27, 2019 $ 0.105
-3.85%
$ 31.52 million $ 1.63 million
Jan 26, 2019 $ 0.109
-2.75%
$ 32.78 million $ 1.66 million
Jan 25, 2019 $ 0.112
-5.60%
$ 33.71 million $ 3.64 million
Jan 24, 2019 $ 0.119
+8.83%
$ 35.72 million $ 6.98 million