ELAETH

Elastos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Elastos ELAETH Crypto 21,643,288 SHA-256d
  Change % Change Current Price Bid Offer
-0.00000034 -0.43% 0.000079 0.000078 0.00008
High Low Open Prev. Close 52 Week Range
0.000081 0.000076 0.000079 0.000079 0.000075 - 1.86
Exchange Time Size Trade Price Currency
CEGG 10:41:49 0.172000 0.000079 ETH
Price x Volume Volume Base Symbol Related Pairs
3.18 9,593.96 ELA ELAEUR ELAGBP ELABTC

ELAETH Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0000950.008260.00007513,671.83-0.000016-16.87%
1 Month0.0000950.008260.00007515,524.45-0.000016-16.66%
3 Months0.0001960.008260.00007516,380.92-0.000117-59.59%
6 Months0.0001670.0470.00007517,580.85-0.000088-52.70%
1 Year0.0106291.860.000075906,637.59-0.01055-99.26%
3 Years0.0246181.860.000075764,075.77-0.024539-99.68%
5 Years0.0246181.860.000075764,075.77-0.024539-99.68%

ELAETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.000078 0.00000088 1.14% 0.000078 0.002707 0.000076 14,361.00
Dec 02 2020 0.000077 -0.00000300 -3.76% 0.000081 0.000082 0.000075 13,895.00
Dec 01 2020 0.00008 -0.00000100 -1.23% 0.000082 0.000084 0.000077 14,929.00
Nov 30 2020 0.000081 -0.00000600 -6.87% 0.000087 0.00826 0.00008 11,507.00
Nov 29 2020 0.000087 -0.00000500 -5.40% 0.00009 0.003065 0.000087 16,137.00
Nov 28 2020 0.000093 0.00000200 2.21% 0.000092 0.00307 0.000088 10,816.00
Nov 27 2020 0.000091 -0.00000200 -2.16% 0.000095 0.00826 0.000089 14,055.00
Nov 26 2020 0.000093 0.00000300 3.34% 0.000092 0.003136 0.000086 13,088.00
Nov 25 2020 0.00009 -0.00000300 -3.22% 0.000093 0.003056 0.000087 18,326.00
Nov 24 2020 0.000093 0.00000200 2.19% 0.000091 0.002967 0.000084 18,946.00
Nov 23 2020 0.000091 0.00000090 1.00% 0.000091 0.00826 0.000087 22,931.00
Nov 22 2020 0.00009 0.00000028 0.31% 0.000091 0.003306 0.000085 19,255.00
Nov 21 2020 0.00009 0.00000900 11.15% 0.000082 0.003135 0.000079 18,960.00
Nov 20 2020 0.000081 -0.00000100 -1.22% 0.000082 0.000085 0.000079 12,381.00
Nov 19 2020 0.000082 0.00000200 2.51% 0.000081 0.003328 0.000077 18,065.00
Nov 18 2020 0.00008 -0.00000500 -5.92% 0.000083 0.003061 0.000077 16,934.00
Nov 17 2020 0.000085 -0.00000900 -9.66% 0.00301 0.003328 0.000082 9,139.00
Nov 16 2020 0.000093 0.00000100 1.09% 0.000092 0.000095 0.000089 13,194.00
Nov 15 2020 0.000092 0.00000200 2.23% 0.000089 0.000094 0.000086 15,246.00
Nov 14 2020 0.00009 0.00000300 3.45% 0.000087 0.000093 0.000086 13,872.00
Nov 13 2020 0.000087 0.00000100 1.17% 0.000088 0.000091 0.000085 19,700.00
Nov 12 2020 0.000086 -0.00000800 -8.57% 0.000095 0.003196 0.000085 15,487.00
Nov 11 2020 0.000093 -0.00000300 -3.11% 0.000095 0.0039 0.000092 28,603.00
Nov 10 2020 0.000096 0.00000042 0.44% 0.000096 0.003643 0.00009 13,839.00
Nov 09 2020 0.000096 0.00000200 2.13% 0.000094 0.003577 0.00009 10,797.00
Nov 08 2020 0.000094 -0.00000700 -6.93% 0.000099 0.003458 0.00009 12,637.00
Nov 07 2020 0.000101 0.00000200 2.01% 0.000098 0.003475 0.000093 13,879.00
Nov 06 2020 0.000099 0.00000300 3.12% 0.000095 0.003627 0.000093 13,694.00
Nov 05 2020 0.000096 -0.00000500 -4.93% 0.000101 0.000112 0.000095 13,108.00
Nov 04 2020 0.000101 -0.00001 -9.02% 0.000111 0.003948 0.0001 14,331.00
See More Historical Prices »


Your Recent History
COIN
ELAETH
Elastos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.