ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ELFUSD Aelf

0.463233
0.029171 (6.72%)
12:42:28 - Realtime Data

ELFUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 0.433973 0.016894 4.05% 0.42214 0.461234 0.42214 146,974.00
Jun 11 2024 0.41708 -0.027544 -6.19% 0.445028 0.445028 0.416903 71,467.00
Jun 10 2024 0.444624 -0.013704 -2.99% 0.597528 0.600546 0.438311 80,303.00
Jun 09 2024 0.458328 0.001455 0.32% 0.457296 0.463743 0.452486 71,389.00
Jun 08 2024 0.456874 -0.009062 -1.94% 0.463512 0.468886 0.453574 20,466.00
Jun 07 2024 0.465935 -0.018189 -3.76% 0.48256 0.493808 0.459286 56,290.00
Jun 06 2024 0.484125 -0.00433 -0.89% 0.48528 0.50567 0.474799 31,128.00
Jun 05 2024 0.488455 0.003688 0.76% 0.597528 0.600546 0.480014 55,644.00
Jun 04 2024 0.484767 0.005307 1.11% 0.479563 0.512404 0.473112 39,393.00
Jun 03 2024 0.47946 -0.024944 -4.95% 0.504495 0.510107 0.479072 144,405.00
Jun 02 2024 0.504404 -0.005342 -1.05% 0.511947 0.511947 0.496574 89,364.00
Jun 01 2024 0.509747 -0.000962 -0.19% 0.510302 0.516326 0.500236 12,016.00
May 31 2024 0.510708 -0.00121 -0.24% 0.512033 0.517182 0.502664 22,055.00
May 30 2024 0.511918 -0.00729 -1.40% 0.51904 0.523997 0.500327 44,402.00
May 29 2024 0.519208 -0.003115 -0.60% 0.523242 0.52965 0.515658 63,099.00
May 28 2024 0.522324 -0.001133 -0.22% 0.523225 0.526093 0.512939 124,765.00
May 27 2024 0.523457 0.002241 0.43% 0.597528 0.600546 0.516029 37,518.00
May 26 2024 0.521216 -0.002881 -0.55% 0.526416 0.5369 0.514161 112,856.00
May 25 2024 0.524097 0.001575 0.30% 0.522204 0.530762 0.514307 9,196.00
May 24 2024 0.522522 0.001928 0.37% 0.520982 0.532574 0.508103 32,848.00
May 23 2024 0.520594 -0.012967 -2.43% 0.525874 0.537584 0.509907 173,182.00
May 22 2024 0.533561 -0.001136 -0.21% 0.532296 0.549076 0.525816 257,072.00
May 21 2024 0.534697 -0.01136 -2.08% 0.546588 0.559578 0.529588 53,608.00
May 20 2024 0.546057 0.020203 3.84% 0.597528 0.600546 0.51605 149,944.00
May 19 2024 0.525854 -0.00152 -0.29% 0.525484 0.56366 0.517031 413,057.00
May 18 2024 0.527374 0.001133 0.22% 0.526409 0.53297 0.52223 80,941.00
May 17 2024 0.52624 0.009279 1.79% 0.511982 0.532464 0.511968 64,980.00
May 16 2024 0.516962 -0.009062 -1.72% 0.525443 0.531991 0.509723 38,442.00
May 15 2024 0.526023 0.026079 5.22% 0.497299 0.528659 0.496727 71,279.00
May 14 2024 0.499945 -0.018821 -3.63% 0.518956 0.542288 0.49736 392,388.00
May 13 2024 0.518766 -0.013609 -2.56% 0.597528 0.600546 0.512447 70,422.00
May 12 2024 0.532375 0.002913 0.55% 0.530615 0.544686 0.524435 30,701.00
May 11 2024 0.529462 0.001195 0.23% 0.525573 0.545246 0.525215 51,213.00
May 10 2024 0.528267 -0.025088 -4.53% 0.544807 0.55289 0.524101 37,643.00
May 09 2024 0.553355 0.012697 2.35% 0.540897 0.553959 0.528465 25,572.00
May 08 2024 0.540658 -0.01041 -1.89% 0.544802 0.556379 0.527784 71,131.00
May 07 2024 0.551068 0.001362 0.25% 0.549548 0.565567 0.539859 79,619.00
May 06 2024 0.549706 -0.010346 -1.85% 0.597528 0.600546 0.54354 107,577.00
May 05 2024 0.560052 -0.000176 -0.03% 0.568005 0.568005 0.543708 58,412.00
May 04 2024 0.560228 0.002647 0.47% 0.557199 0.620243 0.542628 231,891.00
May 03 2024 0.557581 0.002129 0.38% 0.549827 0.567963 0.524643 179,987.00
May 02 2024 0.555452 0.028291 5.37% 0.525887 0.587117 0.525887 687,032.00
May 01 2024 0.527161 -0.024702 -4.48% 0.545643 0.546154 0.494859 123,774.00
Apr 30 2024 0.551863 -0.040522 -6.84% 0.59369 0.674421 0.533056 779,157.00
Apr 29 2024 0.592386 -0.02753 -4.44% 0.597528 0.602717 0.576569 161,411.00
Apr 28 2024 0.619915 0.003078 0.50% 0.619529 0.65876 0.60369 299,653.00
Apr 27 2024 0.616837 0.009499 1.56% 0.604961 0.664285 0.604961 1,015,666.00
Apr 26 2024 0.607338 0.014083 2.37% 0.593259 0.616931 0.57306 174,659.00
Apr 25 2024 0.593255 0.020591 3.60% 0.582298 0.633097 0.557057 1,182,151.00
Apr 24 2024 0.572664 -0.026116 -4.36% 0.603008 0.611058 0.570479 43,509.00
Apr 23 2024 0.59878 0.012981 2.22% 0.59319 0.60656 0.576469 105,265.00
Apr 22 2024 0.585798 0.01129 1.97% 0.597528 0.600546 0.57709 47,632.00
Apr 21 2024 0.574508 -0.004516 -0.78% 0.597272 0.5984 0.55115 144,964.00
Apr 20 2024 0.579024 0.017952 3.20% 0.559109 0.588256 0.553758 114,639.00
Apr 19 2024 0.561072 0.002146 0.38% 0.564115 0.583629 0.54953 595,091.00
Apr 18 2024 0.558926 0.014368 2.64% 0.544193 0.56298 0.524843 246,222.00
Apr 17 2024 0.544558 -0.020642 -3.65% 0.566296 0.568997 0.532993 185,525.00
Apr 16 2024 0.565201 0.012648 2.29% 0.554325 0.575451 0.529132 235,655.00
Apr 15 2024 0.552552 -0.015889 -2.80% 0.597528 0.600546 0.542912 740,900.00
Apr 14 2024 0.568441 0.044171 8.43% 0.56923 0.569666 0.49984 569,334.00
Apr 13 2024 0.52427 -0.06378 -10.85% 0.583733 0.613843 0.499785 1,218,036.00
Apr 12 2024 0.58805 -0.050992 -7.98% 0.638482 0.671492 0.582253 1,221,423.00
Apr 11 2024 0.639042 0.013906 2.22% 0.625156 0.639101 0.619223 172,859.00
Apr 10 2024 0.625136 -0.00023 -0.04% 0.624799 0.632981 0.598397 178,025.00
Apr 09 2024 0.625366 -0.026474 -4.06% 0.65305 0.653393 0.619411 163,001.00
Apr 08 2024 0.65184 0.018595 2.94% 0.597528 0.657681 0.590948 220,260.00
Apr 07 2024 0.633244 0.023677 3.88% 0.610498 0.634156 0.608966 156,999.00
Apr 06 2024 0.609568 0.017361 2.93% 0.59031 0.617253 0.587232 119,858.00
Apr 05 2024 0.592207 -0.007461 -1.24% 0.597528 0.600546 0.577699 163,635.00
Apr 04 2024 0.599668 0.014325 2.45% 0.572835 0.60999 0.572755 115,581.00
Apr 03 2024 0.585343 0.00593 1.02% 0.582272 0.594527 0.567799 90,741.00
Apr 02 2024 0.579413 -0.045255 -7.24% 0.626946 0.626946 0.567143 162,029.00
Apr 01 2024 0.624667 -0.02531 -3.89% 0.279071 0.635168 0.271605 101,942.00
Mar 31 2024 0.649978 0.001409 0.22% 0.646414 0.66741 0.64123 67,571.00
Mar 30 2024 0.648569 -0.008477 -1.29% 0.660818 0.663066 0.646916 112,493.00
Mar 29 2024 0.657046 -0.00457 -0.69% 0.673011 0.673011 0.641261 200,194.00
Mar 28 2024 0.661616 0.02606 4.10% 0.638032 0.6702 0.626856 83,033.00
Mar 27 2024 0.635557 -0.019641 -3.00% 0.654523 0.679514 0.630457 409,990.00
Mar 26 2024 0.655197 0.012561 1.95% 0.640588 0.665361 0.640218 184,371.00
Mar 25 2024 0.642637 0.013718 2.18% 0.279071 0.645024 0.271605 247,653.00
Mar 24 2024 0.628918 0.009187 1.48% 0.620304 0.629219 0.605857 148,716.00
Mar 23 2024 0.619732 -0.012725 -2.01% 0.628385 0.654311 0.596983 243,965.00
Mar 22 2024 0.632456 0.024869 4.09% 0.60655 0.670578 0.593995 895,620.00
Mar 21 2024 0.607587 0.001919 0.32% 0.606606 0.613379 0.596232 307,102.00
Mar 20 2024 0.605668 0.052074 9.41% 0.553696 0.614817 0.539744 1,203,752.00
Mar 19 2024 0.553594 -0.04283 -7.18% 0.595859 0.599437 0.548844 215,788.00
Mar 18 2024 0.596424 -0.013391 -2.20% 0.279071 0.613934 0.271605 87,217.00
Mar 17 2024 0.609815 0.011057 1.85% 0.601923 0.613926 0.574148 373,709.00
Mar 16 2024 0.598758 -0.038353 -6.02% 0.644129 0.644861 0.589102 270,253.00
Mar 15 2024 0.637111 -0.038976 -5.76% 0.279071 0.654995 0.271605 940,115.00

Your Recent History

Delayed Upgrade Clock