ELANDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 28 2024 | 0.092009 | 0.000487 | 0.53% | 0.091272 | 0.092253 | 0.090016 | 0.00 |
Jul 27 2024 | 0.091522 | -0.000605 | -0.66% | 0.091913 | 0.093455 | 0.090134 | 0.00 |
Jul 26 2024 | 0.092127 | 0.00289 | 3.24% | 0.089212 | 0.092347 | 0.089193 | 0.00 |
Jul 25 2024 | 0.089237 | -0.004513 | -4.81% | 0.09379 | 0.093912 | 0.086992 | 0.00 |
Jul 24 2024 | 0.093749 | -0.004092 | -4.18% | 0.097914 | 0.098038 | 0.092962 | 0.00 |
Jul 23 2024 | 0.097841 | 0.001031 | 1.07% | 0.096757 | 0.099518 | 0.095663 | 0.00 |
Jul 22 2024 | 0.09681 | -0.002202 | -2.22% | 0.09531 | 0.098581 | 0.095138 | 7.00 |
Jul 21 2024 | 0.099012 | -0.00000900 | -0.01% | 0.098865 | 0.099649 | 0.096406 | 0.00 |
Jul 20 2024 | 0.099021 | 0.000442 | 0.45% | 0.098555 | 0.099498 | 0.097909 | 0.00 |
Jul 19 2024 | 0.098579 | 0.002142 | 2.22% | 0.096069 | 0.09953 | 0.094961 | 0.00 |
Jul 18 2024 | 0.096436 | 0.001084 | 1.14% | 0.09531 | 0.09809 | 0.095138 | 0.00 |
Jul 17 2024 | 0.095353 | -0.001642 | -1.69% | 0.096982 | 0.098852 | 0.09495 | 0.00 |
Jul 16 2024 | 0.096995 | -0.001034 | -1.05% | 0.098057 | 0.098334 | 0.094184 | 0.00 |
Jul 15 2024 | 0.098029 | 0.006437 | 7.03% | 0.089355 | 0.098166 | 0.088959 | 7.00 |
Jul 14 2024 | 0.091592 | 0.002258 | 2.53% | 0.089355 | 0.091833 | 0.088959 | 0.00 |
Jul 13 2024 | 0.089334 | 0.001303 | 1.48% | 0.088033 | 0.090005 | 0.087553 | 0.00 |
Jul 12 2024 | 0.088031 | 0.000901 | 1.03% | 0.087078 | 0.088768 | 0.085662 | 0.00 |
Jul 11 2024 | 0.08713 | -0.000077 | -0.09% | 0.087056 | 0.090328 | 0.085925 | 0.00 |
Jul 10 2024 | 0.087207 | 0.000902 | 1.05% | 0.086093 | 0.088529 | 0.085142 | 0.00 |
Jul 09 2024 | 0.086305 | 0.00155 | 1.83% | 0.084764 | 0.087326 | 0.084444 | 0.00 |
Jul 08 2024 | 0.084755 | 0.002581 | 3.14% | 0.080142 | 0.086681 | 0.069981 | 7.00 |
Jul 07 2024 | 0.082174 | -0.00402 | -4.66% | 0.086073 | 0.086365 | 0.082174 | 0.00 |
Jul 06 2024 | 0.086194 | 0.002367 | 2.82% | 0.083772 | 0.086578 | 0.08316 | 0.00 |
Jul 05 2024 | 0.083826 | -0.002549 | -2.95% | 0.08564 | 0.087339 | 0.079611 | 0.00 |
Jul 04 2024 | 0.086376 | -0.006242 | -6.74% | 0.092701 | 0.093032 | 0.085956 | 0.00 |
Jul 03 2024 | 0.092618 | -0.003421 | -3.56% | 0.096077 | 0.096294 | 0.091361 | 0.00 |
Jul 02 2024 | 0.096039 | -0.000599 | -0.62% | 0.096597 | 0.097258 | 0.095532 | 0.00 |
Jul 01 2024 | 0.096638 | 0.000072 | 0.07% | 0.080142 | 0.098617 | 0.069981 | 7.00 |
Jun 30 2024 | 0.096567 | 0.001784 | 1.88% | 0.094842 | 0.097072 | 0.094186 | 0.00 |
Jun 29 2024 | 0.094782 | -0.000081 | -0.09% | 0.094862 | 0.095632 | 0.094644 | 0.00 |
Jun 28 2024 | 0.094863 | -0.001924 | -1.99% | 0.09695 | 0.097875 | 0.09453 | 0.00 |
Jun 27 2024 | 0.096787 | 0.002147 | 2.27% | 0.094691 | 0.097497 | 0.094536 | 0.00 |
Jun 26 2024 | 0.094639 | -0.000766 | -0.80% | 0.080142 | 0.095988 | 0.069981 | 7.00 |
Jun 25 2024 | 0.095405 | 0.001283 | 1.36% | 0.094207 | 0.099451 | 0.093628 | 2.00 |
Jun 24 2024 | 0.094122 | -0.005068 | -5.11% | 0.099171 | 0.0995 | 0.090189 | 2.00 |
Jun 23 2024 | 0.09919 | -0.004829 | -4.64% | 0.104019 | 0.105298 | 0.097944 | 2.00 |
Jun 22 2024 | 0.104019 | -0.000447 | -0.43% | 0.102526 | 0.104649 | 0.097322 | 4.00 |
Jun 21 2024 | 0.104466 | 0.001292 | 1.25% | 0.103109 | 0.10531 | 0.098931 | 1.00 |
Jun 20 2024 | 0.103174 | 0.009328 | 9.94% | 0.093857 | 0.103371 | 0.09223 | 7.00 |
Jun 19 2024 | 0.093846 | 0.013076 | 16.19% | 0.080812 | 0.095728 | 0.080454 | 7.00 |
Jun 18 2024 | 0.08077 | 0.000845 | 1.06% | 0.080142 | 0.082704 | 0.069981 | 10.00 |
Jun 17 2024 | 0.079924 | -0.000506 | -0.63% | 0.093142 | 0.095351 | 0.075548 | 10.00 |
Jun 16 2024 | 0.08043 | -0.000244 | -0.30% | 0.080619 | 0.081099 | 0.077933 | 0.00 |
Jun 15 2024 | 0.080674 | 0.004542 | 5.97% | 0.076136 | 0.080863 | 0.076129 | 0.00 |
Jun 14 2024 | 0.076132 | 0.000486 | 0.64% | 0.075728 | 0.077619 | 0.072694 | 1.00 |
Jun 13 2024 | 0.075646 | -0.002356 | -3.02% | 0.077922 | 0.079349 | 0.07451 | 1.00 |
Jun 12 2024 | 0.078002 | -0.000233 | -0.30% | 0.076406 | 0.080868 | 0.075573 | 2.00 |
Jun 11 2024 | 0.078235 | -0.009539 | -10.87% | 0.087812 | 0.087866 | 0.078119 | 3.00 |
Jun 10 2024 | 0.087773 | -0.003238 | -3.56% | 0.093142 | 0.095351 | 0.087705 | 8.00 |
Jun 09 2024 | 0.091011 | -0.002197 | -2.36% | 0.093142 | 0.095351 | 0.091011 | 2.00 |
Jun 08 2024 | 0.093208 | 0.000653 | 0.71% | 0.092515 | 0.09548 | 0.092513 | 0.00 |
Jun 07 2024 | 0.092556 | 0.004625 | 5.26% | 0.087888 | 0.114186 | 0.086371 | 6.00 |
Jun 06 2024 | 0.087931 | -0.009199 | -9.47% | 0.094948 | 0.097997 | 0.087474 | 6.00 |
Jun 05 2024 | 0.097129 | 0.001343 | 1.40% | 0.108178 | 0.109559 | 0.094481 | 9.00 |
Jun 04 2024 | 0.095787 | -0.005361 | -5.30% | 0.101275 | 0.104355 | 0.095676 | 6.00 |
Jun 03 2024 | 0.101148 | 0.002531 | 2.57% | 0.098501 | 0.102149 | 0.098083 | 0.00 |
Jun 02 2024 | 0.098617 | 0.005385 | 5.78% | 0.093232 | 0.101014 | 0.092146 | 3.00 |
Jun 01 2024 | 0.093232 | 0.00013 | 0.14% | 0.093108 | 0.093577 | 0.092627 | 0.00 |
May 31 2024 | 0.093103 | -0.001079 | -1.15% | 0.094146 | 0.099219 | 0.092503 | 0.00 |
May 30 2024 | 0.094181 | -0.004919 | -4.96% | 0.099138 | 0.101125 | 0.093876 | 1.00 |
May 29 2024 | 0.0991 | 0.012526 | 14.47% | 0.086483 | 0.101572 | 0.08618 | 6.00 |
May 28 2024 | 0.086574 | -0.008167 | -8.62% | 0.094522 | 0.096534 | 0.086256 | 2.00 |
May 27 2024 | 0.094742 | 0.00329 | 3.60% | 0.108178 | 0.109559 | 0.091935 | 8.00 |
May 26 2024 | 0.091452 | -0.001408 | -1.52% | 0.092928 | 0.095834 | 0.091303 | 1.00 |
May 25 2024 | 0.09286 | -0.004998 | -5.11% | 0.097672 | 0.098224 | 0.091536 | 1.00 |
May 24 2024 | 0.097858 | -0.001173 | -1.18% | 0.099349 | 0.103038 | 0.094268 | 1.00 |
May 23 2024 | 0.099032 | -0.004099 | -3.97% | 0.103003 | 0.104493 | 0.09407 | 1.00 |
May 22 2024 | 0.103131 | -0.002522 | -2.39% | 0.105573 | 0.105972 | 0.101098 | 0.00 |
May 21 2024 | 0.105653 | -0.002296 | -2.13% | 0.108178 | 0.1103 | 0.100546 | 5.00 |
May 20 2024 | 0.107949 | 0.014822 | 15.92% | 0.100042 | 0.10864 | 0.091822 | 10.00 |
May 19 2024 | 0.093127 | 0.001024 | 1.11% | 0.093839 | 0.096593 | 0.093055 | 1.00 |
May 18 2024 | 0.092103 | -0.005818 | -5.94% | 0.09798 | 0.09882 | 0.091947 | 2.00 |
May 17 2024 | 0.097921 | 0.002591 | 2.72% | 0.095298 | 0.100585 | 0.095298 | 2.00 |
May 16 2024 | 0.095329 | -0.009009 | -8.63% | 0.10431 | 0.104447 | 0.094759 | 0.00 |
May 15 2024 | 0.104338 | 0.009705 | 10.26% | 0.094739 | 0.104459 | 0.093983 | 1.00 |
May 14 2024 | 0.094633 | -0.005472 | -5.47% | 0.100042 | 0.101497 | 0.092751 | 2.00 |
May 13 2024 | 0.100105 | -0.005977 | -5.63% | 0.112133 | 0.113362 | 0.099911 | 10.00 |
May 12 2024 | 0.106082 | -0.000086 | -0.08% | 0.106295 | 0.106815 | 0.103571 | 0.00 |
May 11 2024 | 0.106168 | 0.005669 | 5.64% | 0.100612 | 0.106869 | 0.10042 | 2.00 |
May 10 2024 | 0.100499 | -0.00563 | -5.30% | 0.105952 | 0.107878 | 0.099995 | 3.00 |
May 09 2024 | 0.106128 | -0.005917 | -5.28% | 0.112133 | 0.113362 | 0.105733 | 3.00 |
May 08 2024 | 0.112046 | -0.001438 | -1.27% | 0.113266 | 0.113906 | 0.108885 | 1.00 |
May 07 2024 | 0.113484 | -0.009047 | -7.38% | 0.12252 | 0.122988 | 0.113109 | 1.00 |
May 06 2024 | 0.12253 | 0.006481 | 5.58% | 0.117527 | 0.126195 | 0.113046 | 11.00 |
May 05 2024 | 0.116049 | 0.007021 | 6.44% | 0.108999 | 0.1181 | 0.107789 | 2.00 |
May 04 2024 | 0.109028 | 0.006273 | 6.10% | 0.102634 | 0.11554 | 0.101626 | 6.00 |
May 03 2024 | 0.102755 | 0.008169 | 8.64% | 0.094584 | 0.105574 | 0.093493 | 2.00 |
May 02 2024 | 0.094586 | 0.002193 | 2.37% | 0.092288 | 0.095238 | 0.087565 | 2.00 |
May 01 2024 | 0.092393 | -0.003212 | -3.36% | 0.095276 | 0.09738 | 0.089039 | 2.00 |
Apr 30 2024 | 0.095606 | -0.005195 | -5.15% | 0.100587 | 0.101852 | 0.092669 | 2.00 |