Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.48 | -0.140 | -3.87% | 3.47 | 3.52 | 3.27 | 33,825.00 |
| Apr 24 2024 | 3.62 | 0.020 | 0.56% | 3.61 | 3.65 | 3.41 | 25,290.00 |
| Apr 23 2024 | 3.60 | -0.150 | -4.00% | 3.74 | 3.84 | 3.58 | 51,262.00 |
| Apr 22 2024 | 3.75 | 0.210 | 5.93% | 3.54 | 3.85 | 3.43 | 60,394.00 |
| Apr 21 2024 | 3.54 | 0.160 | 4.73% | 3.38 | 3.78 | 3.16 | 127,192.00 |
| Apr 20 2024 | 3.38 | 0.100 | 3.05% | 3.26 | 3.49 | 3.17 | 76,286.00 |
| Apr 19 2024 | 3.28 | -0.310 | -8.64% | 3.57 | 3.57 | 3.00 | 250,153.00 |
| Apr 18 2024 | 3.59 | 0.510 | 16.56% | 3.09 | 4.19 | 3.03 | 214,120.00 |
| Apr 17 2024 | 3.08 | -0.150 | -4.64% | 3.23 | 3.30 | 3.03 | 97,362.00 |
| Apr 16 2024 | 3.23 | -0.180 | -5.28% | 3.41 | 3.41 | 3.04 | 156,321.00 |
| Apr 15 2024 | 3.41 | -0.170 | -4.75% | 3.60 | 3.75 | 3.35 | 51,168.00 |
| Apr 14 2024 | 3.58 | 0.140 | 4.07% | 3.45 | 3.66 | 3.20 | 100,140.00 |
| Apr 13 2024 | 3.44 | -0.420 | -10.88% | 3.87 | 4.11 | 3.15 | 146,674.00 |
| Apr 12 2024 | 3.86 | -0.450 | -10.44% | 4.32 | 4.37 | 3.83 | 94,398.00 |
| Apr 11 2024 | 4.31 | -0.130 | -2.93% | 4.43 | 4.62 | 4.28 | 101,891.00 |
| Apr 10 2024 | 4.44 | 0.290 | 6.99% | 4.13 | 5.01 | 3.92 | 234,473.00 |
| Apr 09 2024 | 4.15 | -0.120 | -2.81% | 4.29 | 4.45 | 4.04 | 168,725.00 |
| Apr 08 2024 | 4.27 | -0.200 | -4.47% | 4.49 | 4.63 | 4.18 | 693,494.00 |
| Apr 07 2024 | 4.47 | 0.200 | 4.68% | 4.26 | 5.10 | 4.24 | 605,840.00 |
| Apr 06 2024 | 4.27 | 0.240 | 5.96% | 4.04 | 4.30 | 3.86 | 169,594.00 |
| Apr 05 2024 | 4.03 | -0.190 | -4.50% | 4.24 | 4.57 | 3.89 | 236,188.00 |
| Apr 04 2024 | 4.22 | -0.350 | -7.66% | 4.63 | 4.88 | 4.03 | 338,966.00 |
| Apr 03 2024 | 4.57 | -1.06 | -18.83% | 5.60 | 6.24 | 4.25 | 1,447,629.00 |
| Apr 02 2024 | 5.63 | 2.22 | 65.10% | 3.42 | 6.64 | 3.38 | 2,434,734.00 |
| Apr 01 2024 | 3.41 | -0.070 | -2.01% | 3.50 | 3.58 | 3.30 | 39,775.00 |
| Mar 31 2024 | 3.48 | -0.020 | -0.57% | 3.50 | 3.54 | 3.35 | 30,328.00 |
| Mar 30 2024 | 3.50 | 0.00 | 0.00% | 3.52 | 3.58 | 3.45 | 33,708.00 |
| Mar 29 2024 | 3.50 | 0.040 | 1.16% | 3.47 | 3.56 | 3.41 | 17,605.00 |
| Mar 28 2024 | 3.46 | 0.120 | 3.59% | 3.34 | 3.58 | 3.30 | 62,710.00 |
| Mar 27 2024 | 3.34 | -0.110 | -3.19% | 3.44 | 3.52 | 3.31 | 75,299.00 |
| Mar 26 2024 | 3.45 | -0.260 | -7.01% | 3.73 | 3.75 | 3.39 | 81,989.00 |
| Mar 25 2024 | 3.71 | -0.040 | -1.07% | 3.73 | 3.78 | 3.53 | 101,068.00 |
| Mar 24 2024 | 3.75 | 0.130 | 3.59% | 3.57 | 3.85 | 3.54 | 65,449.00 |
| Mar 23 2024 | 3.62 | 0.190 | 5.54% | 3.38 | 3.85 | 3.31 | 62,160.00 |
| Mar 22 2024 | 3.43 | -0.030 | -0.87% | 3.46 | 3.50 | 3.31 | 37,431.00 |
| Mar 21 2024 | 3.46 | 0.00 | 0.00% | 3.48 | 3.60 | 3.37 | 48,322.00 |
| Mar 20 2024 | 3.46 | 0.270 | 8.46% | 3.21 | 3.50 | 3.13 | 62,902.00 |
| Mar 19 2024 | 3.19 | -0.250 | -7.27% | 3.48 | 3.49 | 3.15 | 87,861.00 |
| Mar 18 2024 | 3.44 | -0.320 | -8.51% | 3.75 | 3.75 | 3.34 | 91,379.00 |
| Mar 17 2024 | 3.76 | 0.220 | 6.21% | 3.54 | 3.85 | 3.42 | 71,531.00 |
| Mar 16 2024 | 3.54 | -0.140 | -3.80% | 3.68 | 3.77 | 3.37 | 60,650.00 |
| Mar 15 2024 | 3.68 | -0.110 | -2.90% | 4.04 | 4.06 | 3.40 | 124,924.00 |
| Mar 14 2024 | 3.79 | 0.010 | 0.26% | 3.79 | 3.84 | 3.64 | 36,599.00 |
| Mar 13 2024 | 3.78 | 0.050 | 1.34% | 3.73 | 3.83 | 3.54 | 91,916.00 |
| Mar 12 2024 | 3.73 | -0.180 | -4.60% | 3.91 | 3.95 | 3.66 | 57,934.00 |
| Mar 11 2024 | 3.91 | -0.090 | -2.25% | 3.96 | 4.22 | 3.58 | 137,433.00 |
| Mar 10 2024 | 4.00 | 0.00 | 0.00% | 4.03 | 4.35 | 3.88 | 136,005.00 |
| Mar 09 2024 | 4.00 | 0.330 | 8.99% | 3.68 | 4.16 | 3.67 | 137,537.00 |
| Mar 08 2024 | 3.67 | -0.320 | -8.02% | 3.97 | 4.02 | 3.58 | 55,114.00 |
| Mar 07 2024 | 3.99 | 0.550 | 15.99% | 3.46 | 4.20 | 3.45 | 186,176.00 |
| Mar 06 2024 | 3.44 | 0.150 | 4.56% | 3.42 | 3.50 | 3.16 | 106,221.00 |
| Mar 05 2024 | 3.29 | -0.340 | -9.37% | 3.61 | 3.66 | 3.07 | 216,152.00 |
| Mar 04 2024 | 3.63 | -0.200 | -5.22% | 3.86 | 3.89 | 3.55 | 107,844.00 |
| Mar 03 2024 | 3.83 | -0.050 | -1.29% | 3.88 | 3.97 | 3.80 | 77,834.00 |
| Mar 02 2024 | 3.88 | -0.100 | -2.51% | 4.04 | 4.17 | 3.81 | 92,213.00 |
| Mar 01 2024 | 3.98 | 0.080 | 2.05% | 4.09 | 4.20 | 3.88 | 69,439.00 |
| Feb 29 2024 | 3.90 | -0.220 | -5.34% | 4.12 | 4.13 | 3.89 | 107,080.00 |
| Feb 28 2024 | 4.12 | -0.040 | -0.96% | 4.16 | 4.27 | 3.95 | 63,011.00 |
| Feb 27 2024 | 4.16 | -0.200 | -4.59% | 4.39 | 4.39 | 4.04 | 85,856.00 |
| Feb 26 2024 | 4.36 | -0.130 | -2.90% | 4.47 | 4.80 | 3.91 | 176,791.00 |
| Feb 25 2024 | 4.49 | 0.700 | 18.47% | 3.81 | 4.58 | 3.75 | 115,735.00 |
| Feb 24 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.91 | 3.72 | 44,951.00 |
| Feb 23 2024 | 3.79 | -0.080 | -2.07% | 3.87 | 4.26 | 3.72 | 115,713.00 |
| Feb 22 2024 | 3.87 | 0.020 | 0.52% | 3.85 | 3.97 | 3.72 | 74,430.00 |
| Feb 21 2024 | 3.85 | 0.00 | 0.00% | 3.86 | 3.88 | 3.52 | 65,713.00 |
| Feb 20 2024 | 3.85 | -0.240 | -5.87% | 4.08 | 4.12 | 3.65 | 66,466.00 |
| Feb 19 2024 | 4.09 | -0.350 | -7.88% | 4.42 | 4.50 | 3.92 | 51,782.00 |
| Feb 18 2024 | 4.44 | 0.130 | 3.02% | 4.33 | 4.64 | 4.02 | 138,414.00 |
| Feb 17 2024 | 4.31 | 0.590 | 15.86% | 3.73 | 4.95 | 3.50 | 618,377.00 |
| Feb 16 2024 | 3.72 | 0.390 | 11.71% | 3.33 | 3.83 | 3.31 | 234,928.00 |
| Feb 15 2024 | 3.33 | 0.090 | 2.78% | 3.25 | 3.37 | 3.21 | 58,286.00 |
| Feb 14 2024 | 3.24 | 0.020 | 0.62% | 3.22 | 3.33 | 3.15 | 44,816.00 |
| Feb 13 2024 | 3.22 | -0.180 | -5.29% | 3.42 | 3.45 | 3.19 | 31,152.00 |
| Feb 12 2024 | 3.40 | 0.150 | 4.62% | 3.25 | 3.53 | 3.25 | 70,002.00 |
| Feb 11 2024 | 3.25 | 0.040 | 1.25% | 3.21 | 3.27 | 3.17 | 28,442.00 |
| Feb 10 2024 | 3.21 | -0.020 | -0.62% | 3.22 | 3.25 | 3.17 | 34,299.00 |
| Feb 09 2024 | 3.23 | 0.040 | 1.25% | 3.23 | 3.26 | 3.15 | 33,247.00 |
| Feb 08 2024 | 3.19 | -0.050 | -1.54% | 3.20 | 3.30 | 3.15 | 42,292.00 |
| Feb 07 2024 | 3.24 | 0.010 | 0.31% | 3.23 | 3.34 | 3.13 | 29,102.00 |
| Feb 06 2024 | 3.23 | 0.020 | 0.62% | 3.24 | 3.35 | 3.15 | 37,782.00 |
| Feb 05 2024 | 3.21 | -0.410 | -11.33% | 3.58 | 3.66 | 3.13 | 67,603.00 |
| Feb 04 2024 | 3.62 | 0.440 | 13.84% | 3.18 | 3.73 | 3.11 | 103,255.00 |
| Feb 03 2024 | 3.18 | -0.060 | -1.85% | 3.24 | 3.29 | 3.16 | 24,520.00 |
| Feb 02 2024 | 3.24 | 0.030 | 0.93% | 3.17 | 3.28 | 3.14 | 19,829.00 |
| Feb 01 2024 | 3.21 | -0.030 | -0.93% | 3.25 | 3.27 | 3.08 | 37,066.00 |
| Jan 31 2024 | 3.24 | -0.180 | -5.26% | 3.43 | 3.46 | 3.16 | 414,035.00 |
| Jan 30 2024 | 3.42 | -0.040 | -1.16% | 3.44 | 3.53 | 3.25 | 51,971.00 |
| Jan 29 2024 | 3.46 | 0.050 | 1.47% | 3.41 | 3.49 | 3.32 | 26,514.00 |
| Jan 28 2024 | 3.41 | -0.030 | -0.87% | 3.56 | 3.59 | 3.32 | 49,351.00 |
| Jan 27 2024 | 3.44 | -0.190 | -5.23% | 3.61 | 3.62 | 3.42 | 36,747.00 |
