Element Black Historical Data

ELT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 0.0000897
-3.24%
$ 358,800 $ 5,196
Jun 6, 2024 $ 0.0000927
+2.09%
$ 370,800 $ 4,282
Jun 5, 2024 $ 0.0000908
-3.40%
$ 363,200 $ 6,161
Jun 4, 2024 $ 0.000094
-0.32%
$ 376,000 $ 4,508
Jun 3, 2024 $ 0.0000943
-1.46%
$ 377,200 $ 6,957
Jun 2, 2024 $ 0.0000957
+4.25%
$ 382,800 $ 7,066
Jun 1, 2024 $ 0.0000918
+1.32%
$ 367,200 $ 3,481
May 31, 2024 $ 0.0000906
-0.66%
$ 362,400 $ 3,085
May 30, 2024 $ 0.0000912
-5.79%
$ 364,800 $ 3,831
May 29, 2024 $ 0.0000968
-5.38%
$ 387,200 $ 6,308
May 28, 2024 $ 0.000102
-3.40%
$ 409,200 $ 2,911
May 27, 2024 $ 0.000106
-3.46%
$ 423,600 $ 4,847
May 26, 2024 $ 0.00011
+3.49%
$ 438,800 $ 3,324
May 25, 2024 $ 0.000106
+1.63%
$ 424,000 $ 1,740
May 24, 2024 $ 0.000104
+0.68%
$ 417,200 $ 2,094
May 23, 2024 $ 0.000104
-6.50%
$ 414,400 $ 6,043
May 22, 2024 $ 0.000111
+1.84%
$ 443,200 $ 6,699
May 21, 2024 $ 0.000109
-0.64%
$ 435,200 $ 12,990
May 20, 2024 $ 0.000112
+6.66%
$ 448,400 $ 7,361
May 19, 2024 $ 0.000105
-2.59%
$ 420,400 $ 2,392
May 18, 2024 $ 0.000108
-0.64%
$ 431,600 $ 2,922
May 17, 2024 $ 0.000109
-1.72%
$ 434,400 $ 5,898
May 16, 2024 $ 0.000111
+3.17%
$ 442,000 $ 11,517
May 15, 2024 $ 0.000107
+4.30%
$ 427,200 $ 4,376
May 14, 2024 $ 0.000102
-9.78%
$ 409,600 $ 7,670
May 13, 2024 $ 0.000114
-0.70%
$ 454,400 $ 7,574
May 12, 2024 $ 0.000114
+3.81%
$ 457,600 $ 7,396
May 11, 2024 $ 0.00011
-3.76%
$ 440,800 $ 4,669
May 10, 2024 $ 0.000115
+1.78%
$ 458,000 $ 17,672
May 9, 2024 $ 0.000112
+2.37%
$ 450,000 $ 9,154
May 8, 2024 $ 0.00011
-2.83%
$ 439,600 $ 10,804
May 7, 2024 $ 0.000113
-1.14%
$ 452,400 $ 5,170
May 6, 2024 $ 0.000114
-6.00%
$ 457,600 $ 8,472
May 5, 2024 $ 0.000122
+3.75%
$ 486,800 $ 17,757
May 4, 2024 $ 0.000117
-7.93%
$ 469,200 $ 23,551
May 3, 2024 $ 0.000127
+8.80%
$ 509,600 $ 87,919
May 2, 2024 $ 0.000107
+18.16%
$ 426,800 $ 1.94 million
May 1, 2024 $ 0.0000913
-8.43%
$ 361,200 $ 12,447
Apr 30, 2024 $ 0.0000997
-2.35%
$ 398,800 $ 11,842
Apr 29, 2024 $ 0.000102
-19.16%
$ 408,400 $ 21,198
Apr 28, 2024 $ 0.000126
+2.85%
$ 505,200 $ 27,385
Apr 27, 2024 $ 0.000123
-12.78%
$ 491,200 $ 25,950
Apr 26, 2024 $ 0.000141
+6.18%
$ 563,200 $ 78,896
Apr 25, 2024 $ 0.000133
+6.16%
$ 530,400 $ 36,733
Apr 24, 2024 $ 0.000125
-47.63%
$ 499,600 $ 162,021
Apr 23, 2024 $ 0.000238
-2.89%
$ 954,000 $ 536,785
Apr 22, 2024 $ 0.000246
+76.38%
$ 985,600 $ 220,215
Apr 21, 2024 $ 0.00014
-4.12%
$ 558,800 $ 12,390
Apr 20, 2024 $ 0.000146
+0.48%
$ 582,800 $ 15,703
Apr 19, 2024 $ 0.000145
-0.55%
$ 580,000 $ 29,649