ELOSYS Historical Data

ELO Page 8
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.0568
+3.26%
$ 2.19 million $ 66,977
Mar 22, 2024 $ 0.055
-16.01%
$ 2.12 million $ 120,176
Mar 21, 2024 $ 0.0571
-19.29%
$ 2.2 million $ 61,770
Mar 20, 2024 $ 0.0704
+28.13%
$ 2.71 million $ 111,390
Mar 19, 2024 $ 0.055
-21.43%
$ 2.12 million $ 165,980
Mar 18, 2024 $ 0.0702
+2.48%
$ 2.7 million $ 91,993
Mar 17, 2024 $ 0.0684
-5.36%
$ 2.63 million $ 87,636
Mar 16, 2024 $ 0.0723
-1.75%
$ 2.78 million $ 106,723
Mar 15, 2024 $ 0.0738
-3.30%
$ 2.84 million $ 85,233
Mar 14, 2024 $ 0.0765
+15.26%
$ 2.94 million $ 131,537
Mar 13, 2024 $ 0.0664
-7.70%
$ 2.56 million $ 90,846
Mar 12, 2024 $ 0.072
-2.08%
$ 2.77 million $ 161,232
Mar 11, 2024 $ 0.0737
-3.42%
$ 2.84 million $ 103,970
Mar 10, 2024 $ 0.0761
+9.02%
$ 2.93 million $ 93,806
Mar 9, 2024 $ 0.07
+0.61%
$ 2.7 million $ 102,738
Mar 8, 2024 $ 0.0695
-12.55%
$ 2.67 million $ 125,784
Mar 7, 2024 $ 0.0794
-8.92%
$ 3.06 million $ 146,561
Mar 6, 2024 $ 0.0874
+7.93%
$ 3.36 million $ 150,384
Mar 5, 2024 $ 0.0812
-5.37%
$ 3.13 million $ 115,753
Mar 4, 2024 $ 0.0857
-1.10%
$ 3.3 million $ 155,088
Mar 3, 2024 $ 0.0874
-4.41%
$ 3.36 million $ 134,920
Mar 2, 2024 $ 0.0914
+0.79%
$ 3.52 million $ 128,615
Mar 1, 2024 $ 0.0906
-5.46%
$ 3.49 million $ 113,082
Feb 29, 2024 $ 0.096
-11.05%
$ 3.7 million $ 186,930
Feb 28, 2024 $ 0.108
-6.43%
$ 4.15 million $ 206,479
Feb 27, 2024 $ 0.115
-11.50%
$ 4.44 million $ 227,605
Feb 26, 2024 $ 0.129
+7.26%
$ 4.96 million $ 293,683
Feb 25, 2024 $ 0.119
+38.39%
$ 4.57 million $ 207,830
Feb 24, 2024 $ 0.0856
+8.13%
$ 3.29 million $ 97,249
Feb 23, 2024 $ 0.0793
+1.18%
$ 3.05 million $ 92,839
Feb 22, 2024 $ 0.0785
+3.13%
$ 3.02 million $ 92,903
Feb 21, 2024 $ 0.0762
-14.18%
$ 2.93 million $ 143,749
Feb 20, 2024 $ 0.0887
+7.64%
$ 3.42 million $ 128,883
Feb 19, 2024 $ 0.0824
-35.92%
$ 3.17 million $ 623,873
Feb 18, 2024 $ 0.129
+41.60%
$ 4.95 million $ 341,625
Feb 17, 2024 $ 0.0939
+41.32%
$ 3.61 million $ 146,149
Feb 16, 2024 $ 0.0666
+16.87%
$ 2.56 million $ 134,272
Feb 15, 2024 $ 0.0569
-3.25%
$ 2.19 million $ 155,346
Feb 14, 2024 $ 0.059
+26.62%
$ 2.27 million $ 157,727
Feb 13, 2024 $ 0.0466
+11.91%
$ 1.79 million $ 39,214
Feb 12, 2024 $ 0.0416
-9.54%
$ 1.6 million $ 95,496
Feb 11, 2024 $ 0.0458
-4.96%
$ 1.76 million $ 108,897
Feb 10, 2024 $ 0.0482
+0.41%
$ 1.86 million $ 98,991
Feb 9, 2024 $ 0.048
-26.44%
$ 1.85 million $ 118,216
Feb 8, 2024 $ 0.0653
-0.89%
$ 2.51 million $ 125,868
Feb 7, 2024 $ 0.066
-11.89%
$ 2.54 million $ 100,930
Feb 6, 2024 $ 0.0782
+2.86%
$ 3.01 million $ 90,484
Feb 5, 2024 $ 0.076
+27.61%
$ 2.93 million $ 137,646
Feb 4, 2024 $ 0.0596
-10.15%
$ 2.29 million $ 99,727
Feb 3, 2024 $ 0.0663
-12.83%
$ 2.55 million $ 92,114