Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ELGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 0.90093 | 0.00136 | 0.15% | 0.89783 | 0.91636 | 0.88325 | 198,693.00 |
| Jul 11 2024 | 0.89957 | 0.00007 | 0.01% | 0.90198 | 0.93257 | 0.88673 | 198,760.00 |
| Jul 10 2024 | 0.8995 | -0.00316 | -0.35% | 0.90207 | 0.92304 | 0.89049 | 195,840.00 |
| Jul 09 2024 | 0.90266 | 0.01432 | 1.61% | 0.88868 | 0.91644 | 0.88598 | 197,759.00 |
| Jul 08 2024 | 0.88834 | 0.02228 | 2.57% | 0.86405 | 0.90882 | 0.83218 | 197,311.00 |
| Jul 07 2024 | 0.86606 | -0.0565 | -6.12% | 0.92374 | 0.9263 | 0.8609 | 198,126.00 |
| Jul 06 2024 | 0.92256 | 0.02356 | 2.62% | 0.89582 | 0.92838 | 0.8874 | 197,478.00 |
| Jul 05 2024 | 0.899 | -0.00587 | -0.65% | 0.90146 | 0.93357 | 0.8365 | 202,782.00 |
| Jul 04 2024 | 0.90487 | -0.06098 | -6.31% | 0.96279 | 0.97105 | 0.90301 | 176,398.00 |
| Jul 03 2024 | 0.96585 | -0.0351 | -3.51% | 1.00 | 1.01 | 0.95265 | 196,535.00 |
| Jul 02 2024 | 1.00 | 0.00 | -0.49% | 1.00 | 1.01 | 0.99636 | 89,399.00 |
| Jul 01 2024 | 1.01 | -0.030 | -2.79% | 1.03 | 1.06 | 1.00 | 191,313.00 |
| Jun 30 2024 | 1.03 | 0.020 | 1.96% | 1.01 | 1.04 | 1.01 | 196,233.00 |
| Jun 29 2024 | 1.01 | -0.010 | -1.05% | 1.02 | 1.04 | 1.01 | 198,393.00 |
| Jun 28 2024 | 1.03 | -0.040 | -3.33% | 1.06 | 1.07 | 1.02 | 197,953.00 |
| Jun 27 2024 | 1.06 | 0.030 | 2.58% | 1.04 | 1.07 | 1.03 | 196,561.00 |
| Jun 26 2024 | 1.03 | -0.010 | -0.86% | 1.04 | 1.05 | 1.02 | 140,008.00 |
| Jun 25 2024 | 1.04 | -0.010 | -0.76% | 1.05 | 1.07 | 1.04 | 186,060.00 |
| Jun 24 2024 | 1.05 | -0.020 | -1.97% | 1.07 | 1.08 | 1.02 | 186,832.00 |
| Jun 23 2024 | 1.07 | -0.020 | -2.18% | 1.10 | 1.11 | 1.07 | 189,367.00 |
| Jun 22 2024 | 1.10 | -0.010 | -0.75% | 1.10 | 1.11 | 1.09 | 190,823.00 |
| Jun 21 2024 | 1.10 | 0.00 | 0.11% | 1.11 | 1.11 | 1.08 | 190,320.00 |
| Jun 20 2024 | 1.10 | -0.020 | -1.62% | 1.12 | 1.14 | 1.09 | 159,755.00 |
| Jun 19 2024 | 1.12 | 0.00 | -0.43% | 1.13 | 1.16 | 1.11 | 186,682.00 |
| Jun 18 2024 | 1.13 | -0.010 | -0.70% | 1.13 | 1.14 | 1.09 | 182,104.00 |
| Jun 17 2024 | 1.13 | -0.040 | -3.74% | 1.18 | 1.18 | 1.13 | 186,874.00 |
| Jun 16 2024 | 1.18 | -0.010 | -0.61% | 1.19 | 1.19 | 1.16 | 172,235.00 |
| Jun 15 2024 | 1.19 | 0.020 | 2.00% | 1.16 | 1.19 | 1.16 | 163,010.00 |
| Jun 14 2024 | 1.16 | -0.030 | -2.19% | 1.19 | 1.21 | 1.12 | 165,374.00 |
| Jun 13 2024 | 1.19 | -0.030 | -2.57% | 1.22 | 1.22 | 1.18 | 159,826.00 |
| Jun 12 2024 | 1.22 | 0.00 | 0.28% | 1.22 | 1.26 | 1.20 | 161,318.00 |
| Jun 11 2024 | 1.22 | -0.060 | -4.59% | 1.28 | 1.28 | 1.19 | 159,345.00 |
| Jun 10 2024 | 1.27 | -0.010 | -0.87% | 1.29 | 1.29 | 1.27 | 162,262.00 |
| Jun 09 2024 | 1.29 | 0.010 | 0.41% | 1.28 | 1.29 | 1.27 | 160,332.00 |
| Jun 08 2024 | 1.28 | 0.010 | 1.04% | 1.27 | 1.29 | 1.26 | 160,650.00 |
| Jun 07 2024 | 1.27 | -0.040 | -3.23% | 1.31 | 1.32 | 1.25 | 160,184.00 |
| Jun 06 2024 | 1.31 | -0.030 | -2.33% | 1.34 | 1.35 | 1.30 | 154,786.00 |
| Jun 05 2024 | 1.34 | 0.020 | 1.54% | 1.32 | 1.35 | 1.31 | 159,458.00 |
| Jun 04 2024 | 1.32 | 0.020 | 1.17% | 1.30 | 1.33 | 1.30 | 156,194.00 |
| Jun 03 2024 | 1.31 | 0.00 | 0.16% | 1.30 | 1.33 | 1.29 | 163,388.00 |
| Jun 02 2024 | 1.30 | -0.010 | -0.55% | 1.31 | 1.32 | 1.30 | 131,563.00 |
| Jun 01 2024 | 1.31 | 0.020 | 1.34% | 1.30 | 1.32 | 1.29 | 202,127.00 |
| May 31 2024 | 1.29 | -0.010 | -0.46% | 1.30 | 1.32 | 1.28 | 205,500.00 |
| May 30 2024 | 1.30 | 0.00 | 0.21% | 1.30 | 1.33 | 1.28 | 226,959.00 |
| May 29 2024 | 1.30 | 0.00 | -0.36% | 1.30 | 1.32 | 1.28 | 223,868.00 |
| May 28 2024 | 1.30 | 0.00 | 0.02% | 1.30 | 1.35 | 1.28 | 253,640.00 |
| May 27 2024 | 1.30 | -0.010 | -1.09% | 1.32 | 1.36 | 1.29 | 148,233.00 |
| May 26 2024 | 1.32 | -0.010 | -0.49% | 1.32 | 1.37 | 1.31 | 58,404.00 |
| May 25 2024 | 1.32 | -0.020 | -1.63% | 1.34 | 1.36 | 1.31 | 65,716.00 |
| May 24 2024 | 1.34 | 0.040 | 3.23% | 1.30 | 1.40 | 1.28 | 66,080.00 |
| May 23 2024 | 1.30 | -0.010 | -1.14% | 1.32 | 1.36 | 1.26 | 67,050.00 |
| May 22 2024 | 1.32 | -0.020 | -1.15% | 1.33 | 1.34 | 1.28 | 67,365.00 |
| May 21 2024 | 1.33 | 0.010 | 0.49% | 1.33 | 1.36 | 1.30 | 65,727.00 |
| May 20 2024 | 1.33 | 0.030 | 2.64% | 1.29 | 1.49 | 1.28 | 66,365.00 |
| May 19 2024 | 1.29 | -0.020 | -1.55% | 1.31 | 1.32 | 1.28 | 66,358.00 |
| May 18 2024 | 1.31 | -0.020 | -1.73% | 1.34 | 1.36 | 1.30 | 65,344.00 |
| May 17 2024 | 1.33 | 0.060 | 4.94% | 1.27 | 1.35 | 1.27 | 66,170.00 |
| May 16 2024 | 1.27 | -0.040 | -3.39% | 1.31 | 1.32 | 1.26 | 65,298.00 |
| May 15 2024 | 1.32 | 0.050 | 3.99% | 1.27 | 1.32 | 1.26 | 61,217.00 |
| May 14 2024 | 1.27 | 0.00 | -0.17% | 1.27 | 1.28 | 1.24 | 56,522.00 |
| May 13 2024 | 1.27 | 0.00 | 0.04% | 1.27 | 1.29 | 1.24 | 56,858.00 |
| May 12 2024 | 1.27 | 0.010 | 0.87% | 1.26 | 1.28 | 1.25 | 58,583.00 |
| May 11 2024 | 1.26 | 0.030 | 2.11% | 1.23 | 1.27 | 1.23 | 57,686.00 |
| May 10 2024 | 1.23 | -0.060 | -4.85% | 1.29 | 1.29 | 1.22 | 54,718.00 |
| May 09 2024 | 1.29 | 0.130 | 10.72% | 1.17 | 1.30 | 1.16 | 55,115.00 |
| May 08 2024 | 1.17 | 0.00 | 0.22% | 1.16 | 1.19 | 1.15 | 38,126.00 |
| May 07 2024 | 1.17 | 0.00 | -0.22% | 1.17 | 1.20 | 1.16 | 43,768.00 |
| May 06 2024 | 1.17 | -0.010 | -0.78% | 1.18 | 1.20 | 1.16 | 50,762.00 |
| May 05 2024 | 1.18 | 0.010 | 0.68% | 1.17 | 1.19 | 1.15 | 54,054.00 |
| May 04 2024 | 1.17 | -0.020 | -1.51% | 1.18 | 1.21 | 1.17 | 112,399.00 |
| May 03 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.21 | 1.17 | 204,089.00 |
| May 02 2024 | 1.19 | 0.00 | 0.39% | 1.18 | 1.20 | 1.15 | 49,842.00 |
| May 01 2024 | 1.18 | 0.030 | 2.61% | 1.15 | 1.20 | 1.09 | 51,689.00 |
| Apr 30 2024 | 1.15 | -0.050 | -4.03% | 1.20 | 1.21 | 1.11 | 49,497.00 |
| Apr 29 2024 | 1.20 | 0.040 | 3.65% | 1.16 | 1.21 | 1.15 | 50,575.00 |
| Apr 28 2024 | 1.16 | -0.030 | -2.53% | 1.19 | 1.25 | 1.16 | 50,036.00 |
| Apr 27 2024 | 1.19 | 0.010 | 1.15% | 1.17 | 1.19 | 1.15 | 32,958.00 |
| Apr 26 2024 | 1.18 | -0.020 | -1.57% | 1.19 | 1.20 | 1.16 | 49,370.00 |
| Apr 25 2024 | 1.19 | 0.030 | 2.37% | 1.17 | 1.21 | 1.15 | 46,572.00 |
| Apr 24 2024 | 1.17 | -0.030 | -2.79% | 1.20 | 1.24 | 1.16 | 48,884.00 |
| Apr 23 2024 | 1.20 | 0.00 | 0.16% | 1.19 | 1.21 | 1.18 | 49,502.00 |
| Apr 22 2024 | 1.20 | 0.010 | 1.05% | 1.19 | 1.22 | 1.18 | 51,598.00 |
| Apr 21 2024 | 1.19 | 0.00 | -0.19% | 1.18 | 1.20 | 1.17 | 51,006.00 |
| Apr 20 2024 | 1.19 | 0.090 | 8.29% | 1.10 | 1.19 | 1.08 | 50,711.00 |
| Apr 19 2024 | 1.10 | -0.010 | -0.88% | 1.11 | 1.13 | 1.04 | 51,275.00 |
| Apr 18 2024 | 1.11 | -0.010 | -0.78% | 1.12 | 1.14 | 1.09 | 52,210.00 |
| Apr 17 2024 | 1.12 | 0.010 | 0.88% | 1.11 | 1.14 | 1.07 | 51,550.00 |
| Apr 16 2024 | 1.11 | 0.010 | 0.81% | 1.10 | 1.12 | 1.06 | 50,836.00 |
| Apr 15 2024 | 1.10 | -0.030 | -2.84% | 1.13 | 1.14 | 1.04 | 49,742.00 |
| Apr 14 2024 | 1.13 | 0.050 | 4.65% | 1.08 | 1.13 | 1.05 | 45,254.00 |
| Apr 13 2024 | 1.08 | 0.040 | 3.43% | 1.04 | 1.13 | 1.01 | 44,424.00 |
