ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,868.40
      -0.79%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.185
      -0.04%
      Bitcoin
      64,368.18
      0.14%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Aelf (Cryptocurrency:ELFGBP)

      6. Aelf (Cryptocurrency:ELFGBP) Historical

      ELFGBP Aelf

      0.452082
      -0.008055 (-1.75%)
      23:29:23 - Realtime Data

      ELFGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.460113 -0.020862 -4.34% 0.478245 0.490535 0.458016 43,509.00
      Apr 23 2024 0.480975 0.006428 1.35% 0.480279 0.487287 0.466559 105,265.00
      Apr 22 2024 0.474548 0.010352 2.23% 0.463963 0.487176 0.408945 47,632.00
      Apr 21 2024 0.464195 0.000425 0.09% 0.462729 0.476535 0.44588 144,964.00
      Apr 20 2024 0.46377 0.009924 2.19% 0.45217 0.47649 0.447126 114,324.00
      Apr 19 2024 0.453846 0.004249 0.95% 0.45443 0.4696 0.444835 595,096.00
      Apr 18 2024 0.449598 0.011013 2.51% 0.424462 0.451371 0.42421 246,222.00
      Apr 17 2024 0.438585 -0.016216 -3.57% 0.441082 0.459001 0.429607 185,148.00
      Apr 16 2024 0.454801 0.011042 2.49% 0.445673 0.463059 0.425262 235,655.00
      Apr 15 2024 0.443759 -0.013318 -2.91% 0.463963 0.480309 0.408945 740,900.00
      Apr 14 2024 0.457077 0.029365 6.87% 0.463963 0.464769 0.408945 569,334.00
      Apr 13 2024 0.427712 -0.046942 -9.89% 0.471392 0.487637 0.406337 1,218,716.00
      Apr 12 2024 0.474654 -0.034386 -6.76% 0.506723 0.537337 0.469981 1,221,364.00
      Apr 11 2024 0.50904 0.010874 2.18% 0.504579 0.50904 0.493052 172,859.00
      Apr 10 2024 0.498165 0.005088 1.03% 0.493093 0.500406 0.476043 178,025.00
      Apr 09 2024 0.493078 -0.020447 -3.98% 0.514701 0.514701 0.488708 163,001.00
      Apr 08 2024 0.513525 0.014589 2.92% 0.452828 0.517735 0.452828 220,260.00
      Apr 07 2024 0.498936 0.017748 3.69% 0.481163 0.498936 0.478893 156,999.00
      Apr 06 2024 0.481188 0.014192 3.04% 0.464612 0.486591 0.464258 121,687.00
      Apr 05 2024 0.466996 -0.007008 -1.48% 0.471908 0.474311 0.458023 163,635.00
      Apr 04 2024 0.474004 0.011333 2.45% 0.452828 0.480076 0.452828 115,581.00
      Apr 03 2024 0.462671 0.001674 0.36% 0.463019 0.473067 0.451743 90,741.00
      Apr 02 2024 0.460997 -0.036213 -7.28% 0.499331 0.499331 0.452334 162,029.00
      Apr 01 2024 0.49721 -0.013496 -2.64% 0.504089 0.516116 0.481769 101,942.00
      Mar 31 2024 0.510706 -0.001117 -0.22% 0.510632 0.527381 0.503462 67,571.00
      Mar 30 2024 0.511822 -0.008262 -1.59% 0.519447 0.524622 0.510174 112,081.00
      Mar 29 2024 0.520085 -0.004223 -0.81% 0.525314 0.530907 0.508486 200,194.00
      Mar 28 2024 0.524308 0.02086 4.14% 0.504481 0.52921 0.497356 83,033.00
      Mar 27 2024 0.503448 -0.012398 -2.40% 0.52085 0.534429 0.498889 409,990.00
      Mar 26 2024 0.515845 0.01121 2.22% 0.504089 0.522989 0.503859 184,371.00
      Mar 25 2024 0.504635 0.00593 1.19% 0.467567 0.50772 0.431855 241,019.00
      Mar 24 2024 0.498705 0.007882 1.61% 0.490054 0.499015 0.481209 148,716.00
      Mar 23 2024 0.490823 -0.011897 -2.37% 0.498805 0.504114 0.473971 244,100.00
      Mar 22 2024 0.50272 0.023274 4.85% 0.479303 0.519449 0.470467 895,620.00
      Mar 21 2024 0.479447 0.005484 1.16% 0.473511 0.483625 0.469451 307,102.00
      Mar 20 2024 0.473963 0.037172 8.51% 0.434895 0.486571 0.424059 1,203,752.00
      Mar 19 2024 0.436791 -0.030941 -6.62% 0.467567 0.469771 0.431855 213,747.00
      Mar 18 2024 0.467732 -0.010443 -2.18% 0.467396 0.56439 0.460216 87,217.00
      Mar 17 2024 0.478175 0.008037 1.71% 0.474145 0.481232 0.452279 373,433.00
      Mar 16 2024 0.470138 -0.031045 -6.19% 0.504563 0.504563 0.461725 270,253.00
      Mar 15 2024 0.501183 -0.030449 -5.73% 0.467396 0.56439 0.466131 929,900.00
      Mar 14 2024 0.531632 -0.023745 -4.28% 0.554408 0.555524 0.511521 315,411.00
      Mar 13 2024 0.555377 0.018054 3.36% 0.541201 0.557811 0.534493 296,440.00
      Mar 12 2024 0.537323 0.002358 0.44% 0.538693 0.541034 0.515439 310,981.00
      Mar 11 2024 0.534965 0.013305 2.55% 0.467396 0.56439 0.466131 685,670.00
      Mar 10 2024 0.52166 -0.006952 -1.32% 0.528693 0.530385 0.514128 208,312.00
      Mar 09 2024 0.528613 -0.000675 -0.13% 0.530706 0.532913 0.521472 224,049.00
      Mar 08 2024 0.529288 0.003406 0.65% 0.525187 0.535652 0.507756 488,014.00
      Mar 07 2024 0.525882 0.007245 1.40% 0.521453 0.525882 0.509183 291,574.00
      Mar 06 2024 0.518637 0.012004 2.37% 0.501099 0.520591 0.490185 657,971.00
      Mar 05 2024 0.506634 -0.052197 -9.34% 0.556574 0.557655 0.454774 1,211,980.00
      Mar 04 2024 0.55883 -0.012431 -2.18% 0.467396 0.56439 0.466131 473,538.00
      Mar 03 2024 0.571262 0.026045 4.78% 0.546325 0.574789 0.534962 617,927.00
      Mar 02 2024 0.545217 0.009588 1.79% 0.53507 0.545677 0.522823 114,501.00
      Mar 01 2024 0.535629 0.025241 4.95% 0.512093 0.535728 0.505312 119,379.00
      Feb 29 2024 0.510388 0.011412 2.29% 0.499176 0.523952 0.479259 1,143,774.00
      Feb 28 2024 0.498976 -0.006323 -1.25% 0.506617 0.521843 0.494453 1,856,758.00
      Feb 27 2024 0.505299 -0.011326 -2.19% 0.528809 0.531296 0.488632 1,242,712.00
      Feb 26 2024 0.516625 0.011373 2.25% 0.467396 0.520991 0.466131 1,006,694.00
      Feb 25 2024 0.505252 0.01131 2.29% 0.494335 0.50757 0.491694 386,565.00
      Feb 24 2024 0.493942 -0.00464 -0.93% 0.491051 0.496177 0.488612 383,784.00
      Feb 23 2024 0.498582 -0.002846 -0.57% 0.503542 0.507155 0.490337 575,183.00
      Feb 22 2024 0.501428 -0.004495 -0.89% 0.505072 0.507497 0.490967 634,642.00
      Feb 21 2024 0.505923 -0.02179 -4.13% 0.525395 0.537683 0.492866 1,676,833.00
      Feb 20 2024 0.527713 0.021119 4.17% 0.509383 0.537169 0.498799 3,110,148.00
      Feb 19 2024 0.506595 0.006072 1.21% 0.467396 0.512866 0.466131 914,016.00
      Feb 18 2024 0.500523 -0.012145 -2.37% 0.502847 0.517703 0.49329 450,334.00
      Feb 17 2024 0.512668 0.025467 5.23% 0.486726 0.518199 0.485606 2,252,405.00
      Feb 16 2024 0.487201 0.004604 0.95% 0.485218 0.494394 0.481071 287,240.00
      Feb 15 2024 0.482596 -0.004074 -0.84% 0.486081 0.490966 0.47763 471,515.00
      Feb 14 2024 0.48667 0.014244 3.02% 0.484155 0.490094 0.469352 599,163.00
      Feb 13 2024 0.472426 -0.005502 -1.15% 0.47764 0.479921 0.456911 498,168.00
      Feb 12 2024 0.477928 0.002026 0.43% 0.467396 0.485637 0.463928 643,140.00
      Feb 11 2024 0.475902 0.009539 2.05% 0.466765 0.481745 0.459988 892,432.00
      Feb 10 2024 0.466363 -0.000608 -0.13% 0.473876 0.474481 0.460262 206,469.00
      Feb 09 2024 0.46697 0.000254 0.05% 0.467396 0.481459 0.466131 783,988.00
      Feb 08 2024 0.466717 0.00642 1.39% 0.467632 0.467632 0.454263 384,510.00
      Feb 07 2024 0.460296 -0.003949 -0.85% 0.46338 0.469611 0.451073 244,061.00
      Feb 06 2024 0.464246 0.011655 2.58% 0.441596 0.477643 0.441596 208,333.00
      Feb 05 2024 0.452591 0.006085 1.36% 0.638923 0.639228 0.450624 150,951.00
      Feb 04 2024 0.446505 0.004197 0.95% 0.440104 0.449531 0.434189 583,280.00
      Feb 03 2024 0.442308 -0.01596 -3.48% 0.451821 0.458087 0.438912 233,470.00
      Feb 02 2024 0.458268 0.026969 6.25% 0.432118 0.459647 0.42687 590,913.00
      Feb 01 2024 0.431299 -0.007679 -1.75% 0.440412 0.440412 0.423015 339,465.00
      Jan 31 2024 0.438979 -0.010713 -2.38% 0.447328 0.466704 0.43816 95,975.00
      Jan 30 2024 0.449692 -0.014561 -3.14% 0.462849 0.464448 0.447333 58,052.00
      Jan 29 2024 0.464253 0.004554 0.99% 0.638923 0.639228 0.450548 49,939.00
      Jan 28 2024 0.459699 -0.013594 -2.87% 0.471145 0.471575 0.456795 55,896.00
      Jan 27 2024 0.473293 0.017033 3.73% 0.457652 0.47745 0.453573 47,080.00
      Jan 26 2024 0.45626 0.005895 1.31% 0.453531 0.461501 0.445237 34,597.00

      Your Recent History

      COIN
      ELFGBP
      Aelf
      Delayed Upgrade Clock