Elastos Historical Data - ELAETH

Name Symbol Market Market Cap ($) Algorithm
Elastos ELAETH Crypto 20,856,664 SHA-256d
  Change % Change Current Price Bid Offer
-0.000205 -2.87% 0.006963 0.006906 0.007375
High Low Open Prev. Close 52 Week Range
0.007631 0.000158 0.007169 0.007169 0.000132 - 1.86
Exchange Time Size Trade Price Currency
LBNK 17:53:57 0.116200 0.006963 ETH
Price x Volume Volume Base Symbol Related Pairs
123.62 31,489.85 ELA ELAEUR ELAGBP ELABTC

ELAETH Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0066310.007780.000159129,167.180.0003325.01%
1 Month0.007431.860.000139988,205.75-0.000467-6.28%
3 Months0.008541.860.0001322,032,594.65-0.001576-18.46%
6 Months0.0105521.860.0001321,875,460.90-0.003589-34.01%
1 Year0.0149781.860.0001321,642,461.64-0.008015-53.51%
3 Years0.0246181.860.000132983,237.97-0.017654-71.71%
5 Years0.0246181.860.000132983,237.97-0.017654-71.71%

ELAETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2020 0.00682 -0.000434 -5.98% 0.007237 0.00778 0.006598 43,397.00
May 23 2020 0.007254 0.000412 6.02% 0.00725 0.00778 0.006711 39,875.00
May 22 2020 0.006842 0.00027 4.10% 0.006671 0.007605 0.006389 49,062.00
May 21 2020 0.006572 0.000113 1.75% 0.006603 0.007114 0.006272 54,160.00
May 20 2020 0.00646 0.000133 2.10% 0.006392 0.007132 0.006271 198,454.00
May 19 2020 0.006327 -0.000212 -3.24% 0.006735 0.007132 0.006271 305,420.00
May 18 2020 0.006539 -0.000305 -4.46% 0.006631 0.007138 0.006376 213,799.00
May 17 2020 0.006844 0.000118 1.75% 0.006546 0.007668 0.006415 208,662.00
May 16 2020 0.006726 -0.000038 -0.56% 0.006796 0.007392 0.006415 354,676.00
May 15 2020 0.006764 0.000037 0.55% 0.006514 0.007456 0.000139 492,830.00
May 14 2020 0.006727 -0.000189 -2.73% 0.007019 0.007903 0.006435 432,208.00
May 13 2020 0.006916 -0.000267 -3.72% 0.009146 1.86 0.006786 241,193.00
May 12 2020 0.007183 0.000401 5.91% 0.006773 1.86 0.00663 423,191.00
May 11 2020 0.006782 -0.000147 -2.12% 0.007203 0.007597 0.006619 511,989.00
May 10 2020 0.006929 -0.000347 -4.77% 0.006848 0.007663 0.006579 968,260.00
May 09 2020 0.007277 0.000164 2.31% 0.007102 0.007833 0.006689 330,696.00
May 08 2020 0.007112 0.000126 1.80% 0.007164 0.007833 0.006722 1,113,351.00
May 07 2020 0.006986 -0.000249 -3.44% 0.007596 0.007723 0.006722 2,057,275.00
May 06 2020 0.007235 0.000329 4.76% 0.006974 0.007812 0.006379 1,283,003.00
May 05 2020 0.006906 0.000374 5.72% 0.006824 0.007097 0.006387 1,268,870.00
May 04 2020 0.006533 0.000057 0.88% 0.006755 0.007097 0.006325 1,962,082.00
May 03 2020 0.006476 0.000043 0.67% 0.006845 0.007097 0.006325 1,913,371.00
May 02 2020 0.006433 -0.000117 -1.79% 0.006811 0.007321 0.006324 1,259,190.00
May 01 2020 0.006551 -0.000474 -6.75% 0.009155 1.86 0.006324 2,054,368.00
Apr 30 2020 0.007025 0.000457 6.96% 0.006431 1.86 0.006121 3,366,489.00
Apr 29 2020 0.006568 -0.000652 -9.03% 0.006868 0.007676 0.006272 3,159,671.00
Apr 28 2020 0.00722 0.000424 6.23% 0.007027 0.007676 0.006617 1,108,812.00
Apr 27 2020 0.006796 -0.000711 -9.47% 0.00743 0.008305 0.006532 1,979,869.00
Apr 26 2020 0.007507 -0.000251 -3.24% 0.007456 0.009006 0.000182 1,013,906.00
Apr 25 2020 0.007758 0.001174 17.83% 0.006599 0.007831 0.006315 1,221,713.00
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.