Register for real-time alerts, custom portfolio, and market movers
ELANDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29 2024 | 0.100801 | -0.002126 | -2.07% | 0.117527 | 0.118055 | 0.097345 | 10.00 |
| Apr 28 2024 | 0.102927 | 0.000735 | 0.72% | 0.102195 | 0.106823 | 0.102033 | 0.00 |
| Apr 27 2024 | 0.102191 | 0.003052 | 3.08% | 0.099241 | 0.103122 | 0.097218 | 0.00 |
| Apr 26 2024 | 0.099139 | 0.001958 | 2.02% | 0.097118 | 0.102322 | 0.095814 | 1.00 |
| Apr 25 2024 | 0.097181 | -0.000753 | -0.77% | 0.09808 | 0.099528 | 0.094417 | 1.00 |
| Apr 24 2024 | 0.097934 | -0.006042 | -5.81% | 0.103149 | 0.10586 | 0.094807 | 2.00 |
| Apr 23 2024 | 0.103977 | -0.007486 | -6.72% | 0.1086 | 0.113053 | 0.103463 | 4.00 |
| Apr 22 2024 | 0.111462 | -0.00595 | -5.07% | 0.117527 | 0.120507 | 0.111336 | 12.00 |
| Apr 21 2024 | 0.117412 | 0.00096 | 0.82% | 0.116381 | 0.118995 | 0.113188 | 5.00 |
| Apr 20 2024 | 0.116452 | -0.001587 | -1.34% | 0.117527 | 0.11871 | 0.11148 | 4.00 |
| Apr 19 2024 | 0.11804 | 0.014071 | 13.53% | 0.10379 | 0.126392 | 0.099285 | 10.00 |
| Apr 18 2024 | 0.103969 | 0.006766 | 6.96% | 0.097427 | 0.104365 | 0.095165 | 1.00 |
| Apr 17 2024 | 0.097203 | 0.001684 | 1.76% | 0.09545 | 0.104854 | 0.095336 | 5.00 |
| Apr 16 2024 | 0.095518 | -0.0118 | -11.00% | 0.107152 | 0.109444 | 0.095456 | 8.00 |
| Apr 15 2024 | 0.107319 | -0.012114 | -10.14% | 0.118928 | 0.121628 | 0.106679 | 11.00 |
| Apr 14 2024 | 0.119433 | 0.024674 | 26.04% | 0.094963 | 0.119658 | 0.091901 | 9.00 |
| Apr 13 2024 | 0.094758 | -0.014318 | -13.13% | 0.108574 | 0.109033 | 0.090399 | 7.00 |
| Apr 12 2024 | 0.109076 | -0.001473 | -1.33% | 0.110438 | 0.113188 | 0.101022 | 7.00 |
| Apr 11 2024 | 0.110549 | -0.013142 | -10.62% | 0.122699 | 0.122782 | 0.109419 | 7.00 |
| Apr 10 2024 | 0.12369 | -0.011414 | -8.45% | 0.13496 | 0.135471 | 0.116468 | 22.00 |
| Apr 09 2024 | 0.135105 | -0.027735 | -17.03% | 0.163012 | 0.164169 | 0.134097 | 15.00 |
| Apr 08 2024 | 0.16284 | -0.00339 | -2.04% | 0.167256 | 0.179434 | 0.151422 | 18.00 |
| Apr 07 2024 | 0.16623 | 0.007046 | 4.43% | 0.158813 | 0.179251 | 0.157203 | 27.00 |
| Apr 06 2024 | 0.159184 | 0.021281 | 15.43% | 0.137428 | 0.164544 | 0.133723 | 15.00 |
| Apr 05 2024 | 0.137903 | -0.038633 | -21.88% | 0.176686 | 0.178014 | 0.129912 | 33.00 |
| Apr 04 2024 | 0.176536 | 0.002431 | 1.40% | 0.173421 | 0.183067 | 0.155968 | 23.00 |
| Apr 03 2024 | 0.174105 | 0.007301 | 4.38% | 0.167256 | 0.184461 | 0.163319 | 16.00 |
| Apr 02 2024 | 0.166804 | -0.039267 | -19.06% | 0.211043 | 0.219318 | 0.164336 | 43.00 |
| Apr 01 2024 | 0.206071 | 0.05906 | 40.17% | 0.147099 | 0.214204 | 0.146037 | 26.00 |
| Mar 31 2024 | 0.147011 | -0.035719 | -19.55% | 0.182744 | 0.183315 | 0.143907 | 35.00 |
| Mar 30 2024 | 0.182731 | -0.027443 | -13.06% | 0.214685 | 0.214902 | 0.178721 | 38.00 |
| Mar 29 2024 | 0.210174 | 0.015532 | 7.98% | 0.194531 | 0.260374 | 0.168909 | 92.00 |
| Mar 28 2024 | 0.194642 | 0.080564 | 70.62% | 0.114281 | 0.225201 | 0.109231 | 116.00 |
| Mar 27 2024 | 0.114078 | -0.018012 | -13.64% | 0.134883 | 0.13834 | 0.108905 | 42.00 |
| Mar 26 2024 | 0.13209 | 0.034831 | 35.81% | 0.09956 | 0.14305 | 0.099547 | 57.00 |
| Mar 25 2024 | 0.097259 | 0.017773 | 22.36% | 0.039344 | 0.114306 | 0.038923 | 41.00 |
| Mar 24 2024 | 0.079486 | -0.003434 | -4.14% | 0.082721 | 0.110385 | 0.077522 | 45.00 |
| Mar 23 2024 | 0.08292 | -0.038327 | -31.61% | 0.121677 | 0.12188 | 0.08292 | 27.00 |
| Mar 22 2024 | 0.121248 | 0.09467 | 356.21% | 0.026604 | 0.121278 | 0.024978 | 138.00 |
| Mar 21 2024 | 0.026577 | -0.000189 | -0.71% | 0.026689 | 0.027276 | 0.025962 | 0.00 |
| Mar 20 2024 | 0.026767 | 0.00227 | 9.27% | 0.024391 | 0.026887 | 0.023662 | 0.00 |
| Mar 19 2024 | 0.024497 | -0.003101 | -11.24% | 0.02755 | 0.027685 | 0.024157 | 1.00 |
| Mar 18 2024 | 0.027598 | -0.0022 | -7.38% | 0.039344 | 0.039626 | 0.027143 | 5.00 |
| Mar 17 2024 | 0.029798 | -0.001601 | -5.10% | 0.031411 | 0.033561 | 0.029755 | 3.00 |
| Mar 16 2024 | 0.031398 | -0.004443 | -12.40% | 0.035894 | 0.036606 | 0.031062 | 2.00 |
| Mar 15 2024 | 0.035842 | -0.002537 | -6.61% | 0.039344 | 0.039626 | 0.034015 | 7.00 |
| Mar 14 2024 | 0.038379 | 0.004523 | 13.36% | 0.03382 | 0.044896 | 0.03263 | 10.00 |
| Mar 13 2024 | 0.033856 | -0.001786 | -5.01% | 0.035673 | 0.036306 | 0.03288 | 2.00 |
| Mar 12 2024 | 0.035642 | -0.002574 | -6.74% | 0.03825 | 0.038428 | 0.033974 | 2.00 |
| Mar 11 2024 | 0.038216 | -0.004523 | -10.58% | 0.039344 | 0.04415 | 0.038216 | 7.00 |
| Mar 10 2024 | 0.042739 | 0.004111 | 10.64% | 0.038561 | 0.047945 | 0.038548 | 7.00 |
| Mar 09 2024 | 0.038628 | 0.00032 | 0.84% | 0.038299 | 0.041016 | 0.037739 | 4.00 |
| Mar 08 2024 | 0.038308 | 0.006741 | 21.36% | 0.031657 | 0.038678 | 0.031649 | 6.00 |
| Mar 07 2024 | 0.031566 | -0.007668 | -19.54% | 0.039344 | 0.039626 | 0.027418 | 11.00 |
| Mar 06 2024 | 0.039234 | -0.00323 | -7.61% | 0.042611 | 0.047482 | 0.035418 | 9.00 |
| Mar 05 2024 | 0.042464 | -0.008743 | -17.07% | 0.047748 | 0.053574 | 0.042464 | 10.00 |
| Mar 04 2024 | 0.051207 | 0.012648 | 32.80% | 0.038741 | 0.051355 | 0.03864 | 11.00 |
| Mar 03 2024 | 0.03856 | 0.000882 | 2.34% | 0.037662 | 0.039448 | 0.035785 | 4.00 |
| Mar 02 2024 | 0.037678 | -0.002935 | -7.23% | 0.040602 | 0.040913 | 0.037515 | 0.00 |
