ELFUSD

Aelf (ELFUSD)

ELFUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.160454 0.000812 0.51% 0.159782 0.161989 0.153998 1,152,847.00
May 24 2022 0.159642 0.002426 1.54% 0.157287 0.162941 0.147388 1,515,899.00
May 23 2022 0.157216 -0.007807 -4.73% 0.156374 0.169914 0.153529 5,955,033.00
May 22 2022 0.165022 0.01023 6.61% 0.154584 0.166867 0.153616 4,377,580.00
May 21 2022 0.154793 0.002389 1.57% 0.152533 0.155898 0.148916 1,615,766.00
May 20 2022 0.152404 -0.003077 -1.98% 0.155602 0.167177 0.145559 12,197,216.00
May 19 2022 0.155481 0.008937 6.10% 0.145729 0.158915 0.137323 9,354,572.00
May 18 2022 0.146544 -0.016549 -10.15% 0.163448 0.177011 0.145263 6,862,396.00
May 17 2022 0.163093 0.006763 4.33% 0.156374 0.165372 0.155082 4,190,025.00
May 16 2022 0.15633 -0.012894 -7.62% 0.13074 0.163339 0.127308 8,256,347.00
May 15 2022 0.169224 0.007909 4.90% 0.161107 0.169604 0.155533 4,532,467.00
May 14 2022 0.161315 0.013851 9.39% 0.148369 0.162436 0.144602 7,671,424.00
May 13 2022 0.147464 0.017423 13.40% 0.13074 0.158721 0.127308 9,788,530.00
May 12 2022 0.130041 -0.001699 -1.29% 0.131878 0.155239 0.114194 23,834,867.00
May 11 2022 0.13174 -0.049269 -27.22% 0.180932 0.187873 0.124906 16,322,584.00
May 10 2022 0.181009 0.00405 2.29% 0.173587 0.197706 0.163995 8,880,746.00
May 09 2022 0.176959 -0.03577 -16.81% 0.318101 0.342559 0.174714 6,002,234.00
May 08 2022 0.212729 -0.0123 -5.47% 0.224858 0.224858 0.208553 4,323,241.00
May 07 2022 0.225028 -0.017747 -7.31% 0.242165 0.242275 0.220986 2,650,120.00
May 06 2022 0.242775 -0.009225 -3.66% 0.251944 0.254005 0.229944 6,804,557.00
May 05 2022 0.252 -0.027889 -9.96% 0.282063 0.290402 0.238924 9,724,941.00
May 04 2022 0.279889 0.013169 4.94% 0.263709 0.279889 0.236998 6,679,571.00
May 03 2022 0.26672 -0.00355 -1.31% 0.269086 0.276624 0.260097 5,142,330.00
May 02 2022 0.27027 -0.008789 -3.15% 0.318101 0.342559 0.26218 7,531,944.00
May 01 2022 0.279059 0.011502 4.30% 0.26906 0.280185 0.262935 4,943,780.00
Apr 30 2022 0.267557 -0.030769 -10.31% 0.306254 0.306254 0.267016 4,805,671.00
Apr 29 2022 0.298325 -0.017756 -5.62% 0.31082 0.314849 0.294742 3,848,481.00
Apr 28 2022 0.316081 0.000733 0.23% 0.314014 0.326757 0.305054 4,788,471.00
Apr 27 2022 0.315348 0.009954 3.26% 0.314829 0.317739 0.300371 4,330,454.00
Apr 26 2022 0.305395 -0.019427 -5.98% 0.324853 0.329411 0.302803 4,562,003.00
Apr 25 2022 0.324822 -0.01019 -3.04% 0.318101 0.342559 0.309552 5,916,955.00
Apr 24 2022 0.335012 -0.023578 -6.58% 0.357449 0.358653 0.33156 8,283,195.00
Apr 23 2022 0.35859 0.011939 3.44% 0.376458 0.546891 0.358293 47,528,193.00
Apr 22 2022 0.346651 0.00426 1.24% 0.34052 0.357626 0.338821 2,635,677.00
Apr 21 2022 0.342391 0.002769 0.82% 0.339947 0.372113 0.338292 6,605,524.00
Apr 20 2022 0.339622 -0.00047 -0.14% 0.339084 0.344132 0.332477 1,596,007.00
Apr 19 2022 0.340092 0.01048 3.18% 0.328576 0.340819 0.327907 2,857,781.00
Apr 18 2022 0.329613 0.004743 1.46% 0.318101 0.342559 0.31014 3,359,352.00
Apr 17 2022 0.32487 -0.012987 -3.84% 0.336613 0.339938 0.324755 2,700,338.00
Apr 16 2022 0.337857 -0.006716 -1.95% 0.341595 0.341781 0.33115 2,179,227.00
Apr 15 2022 0.344573 0.006331 1.87% 0.357011 0.362646 0.33167 4,908,039.00
Apr 14 2022 0.338243 -0.002346 -0.69% 0.33773 0.357173 0.328131 5,616,443.00
Apr 13 2022 0.340588 0.012104 3.68% 0.326738 0.362651 0.322009 6,382,945.00
Apr 12 2022 0.328485 0.016139 5.17% 0.31702 0.344691 0.309045 5,354,284.00
Apr 11 2022 0.312345 -0.030184 -8.81% 0.318101 0.342559 0.308147 4,129,609.00
Apr 10 2022 0.342529 -0.007341 -2.10% 0.349976 0.352256 0.340468 1,831,825.00
Apr 09 2022 0.349871 0.007844 2.29% 0.343782 0.363211 0.341699 3,393,786.00
Apr 08 2022 0.342027 -0.020448 -5.64% 0.360888 0.365633 0.339847 3,727,678.00
Apr 07 2022 0.362475 0.009289 2.63% 0.354752 0.364401 0.3442 3,918,064.00
Apr 06 2022 0.353186 -0.036615 -9.39% 0.398882 0.398882 0.350798 6,129,775.00
Apr 05 2022 0.389801 -0.0119 -2.96% 0.400267 0.406537 0.389162 2,547,874.00
Apr 04 2022 0.401701 -0.025897 -6.06% 0.318101 0.415577 0.31014 3,751,659.00
Apr 03 2022 0.427598 -0.014621 -3.31% 0.441744 0.441744 0.418029 4,042,292.00
Apr 02 2022 0.442219 0.013625 3.18% 0.425646 0.452959 0.419099 7,748,899.00
Apr 01 2022 0.428594 0.017205 4.18% 0.418382 0.429326 0.393949 5,157,179.00
Mar 31 2022 0.411389 0.008781 2.18% 0.402199 0.434115 0.396547 11,966,048.00
Mar 30 2022 0.402609 0.009389 2.39% 0.393349 0.412694 0.38045 6,518,539.00
Mar 29 2022 0.39322 0.003705 0.95% 0.318101 0.394524 0.31014 3,679,878.00
Mar 28 2022 0.389515 -0.000255 -0.07% 0.318101 0.399625 0.31014 5,605,651.00
Mar 27 2022 0.38977 0.018539 4.99% 0.370845 0.420329 0.370176 14,298,149.00
Mar 26 2022 0.371231 0.011235 3.12% 0.35892 0.371402 0.356386 2,698,032.00
Mar 25 2022 0.359997 -0.002293 -0.63% 0.362585 0.375015 0.35503 4,221,472.00
Mar 24 2022 0.36229 0.001959 0.54% 0.361254 0.363097 0.353153 2,918,674.00
Mar 23 2022 0.360331 0.006378 1.80% 0.354147 0.365134 0.347777 5,503,432.00
Mar 22 2022 0.353953 0.011238 3.28% 0.346632 0.358005 0.339834 5,965,324.00
Mar 21 2022 0.342715 0.012953 3.93% 0.318101 0.343163 0.31014 3,860,349.00
Mar 20 2022 0.329762 -0.007172 -2.13% 0.337253 0.341982 0.327099 3,145,723.00
Mar 19 2022 0.336935 0.003702 1.11% 0.3351 0.340487 0.328885 3,800,165.00
Mar 18 2022 0.333233 0.010228 3.17% 0.331096 0.341601 0.324115 10,359,073.00
Mar 17 2022 0.323005 0.004207 1.32% 0.320408 0.323047 0.313496 2,953,986.00
Mar 16 2022 0.318798 0.005989 1.91% 0.313744 0.334012 0.305749 8,062,569.00
Mar 15 2022 0.312809 -0.003281 -1.04% 0.317965 0.317965 0.304916 5,105,210.00
Mar 14 2022 0.31609 0.008838 2.88% 0.307129 0.31688 0.302505 3,287,053.00
Mar 13 2022 0.307252 -0.009717 -3.07% 0.316041 0.319237 0.30359 226,799.00
Mar 12 2022 0.316969 -0.001585 -0.50% 0.318157 0.322212 0.315578 352,903.00
Mar 11 2022 0.318554 -0.000211 -0.07% 0.318101 0.342559 0.31014 1,730,735.00
Mar 10 2022 0.318765 -0.012543 -3.79% 0.33483 0.341904 0.31805 2,402,722.00
Mar 09 2022 0.331308 0.011209 3.50% 0.319951 0.337811 0.318356 1,323,366.00
Mar 08 2022 0.320098 0.010108 3.26% 0.315083 0.348871 0.310724 1,425,286.00
Mar 07 2022 0.30999 -0.005906 -1.87% 0.31455 0.320355 0.30204 773,596.00
Mar 06 2022 0.315896 -0.016502 -4.96% 0.330849 0.332552 0.314273 569,612.00
Mar 05 2022 0.332398 -0.004026 -1.20% 0.331368 0.333961 0.324483 938,337.00
Mar 04 2022 0.336424 0.002417 0.72% 0.340273 0.368183 0.316449 3,563,334.00
Mar 03 2022 0.334007 -0.008959 -2.61% 0.342066 0.343577 0.328553 1,846,593.00
Mar 02 2022 0.342966 -0.010272 -2.91% 0.354295 0.355907 0.333149 2,032,128.00
Mar 01 2022 0.353238 -0.003926 -1.10% 0.355691 0.359333 0.343864 2,113,284.00
Feb 28 2022 0.357164 0.031553 9.69% 0.327545 0.35884 0.327162 1,739,683.00
Feb 27 2022 0.325611 -0.041249 -11.24% 0.366595 0.366871 0.323808 1,744,655.00
Feb 26 2022 0.36686 0.000537 0.15% 0.36487 0.394452 0.355455 3,454,605.00
Feb 25 2022 0.366322 0.072837 24.82% 0.295838 0.412846 0.295136 41,163,025.00


Your Recent History
COIN
ELFUSD
Aelf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.