ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.125
      -0.39%
      Bitcoin
      69,858.01
      -0.39%
      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. Elixir (Cryptocurrency:ELIXUSD)

      6. Elixir (Cryptocurrency:ELIXUSD) Historical

      ELIXUSD Elixir

      0.044719
      -0.000165 (-0.37%)
      20:02:08 - Realtime Data

      ELIXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.044909 -0.000774 -1.69% 0.045728 0.045975 0.044306 0.00
      May 20 2024 0.045683 0.003297 7.78% 0.043855 0.045761 0.042343 0.00
      May 19 2024 0.042386 -0.000501 -1.17% 0.042842 0.043308 0.042216 0.00
      May 18 2024 0.042887 0.000038 0.09% 0.042863 0.043126 0.042666 0.00
      May 17 2024 0.042849 0.001074 2.57% 0.041794 0.043177 0.041704 0.00
      May 16 2024 0.041775 -0.000679 -1.60% 0.042406 0.042686 0.041346 0.00
      May 15 2024 0.042453 0.003049 7.74% 0.03939 0.042505 0.039248 0.00
      May 14 2024 0.039405 -0.000839 -2.08% 0.040258 0.040372 0.039114 0.00
      May 13 2024 0.040244 0.0009 2.29% 0.043855 0.043978 0.039372 0.00
      May 12 2024 0.039344 0.00044 1.13% 0.038944 0.03955 0.038792 0.00
      May 11 2024 0.038904 -0.000091 -0.23% 0.038931 0.039319 0.038721 0.00
      May 10 2024 0.038996 -0.00134 -3.32% 0.040263 0.040621 0.038554 0.00
      May 09 2024 0.040336 0.001193 3.05% 0.03916 0.040563 0.038819 0.00
      May 08 2024 0.039143 -0.000844 -2.11% 0.039894 0.040325 0.038961 0.00
      May 07 2024 0.039987 -0.000451 -1.12% 0.040427 0.041197 0.039851 0.00
      May 06 2024 0.040438 -0.000526 -1.28% 0.043855 0.043978 0.040195 0.00
      May 05 2024 0.040964 0.000081 0.20% 0.040891 0.041325 0.040297 0.00
      May 04 2024 0.040883 0.000606 1.51% 0.040249 0.041239 0.040056 0.00
      May 03 2024 0.040277 0.002418 6.39% 0.037838 0.040535 0.03765 0.00
      May 02 2024 0.037858 0.000454 1.21% 0.037272 0.03815 0.036421 0.00
      May 01 2024 0.037404 -0.001537 -3.95% 0.038801 0.038838 0.03617 0.00
      Apr 30 2024 0.038941 -0.001913 -4.68% 0.040856 0.041395 0.037823 0.00
      Apr 29 2024 0.040854 0.000534 1.33% 0.043855 0.043978 0.03956 0.00
      Apr 28 2024 0.04032 -0.000295 -0.73% 0.040583 0.041133 0.040168 0.00
      Apr 27 2024 0.040615 -0.000215 -0.53% 0.040798 0.040894 0.040003 0.00
      Apr 26 2024 0.040829 -0.00044 -1.07% 0.04127 0.041454 0.040544 0.00
      Apr 25 2024 0.04127 0.000182 0.44% 0.041134 0.041766 0.04019 0.00
      Apr 24 2024 0.041088 -0.001397 -3.29% 0.042503 0.042928 0.040683 0.00
      Apr 23 2024 0.042485 -0.000313 -0.73% 0.042752 0.043005 0.042156 0.00
      Apr 22 2024 0.042798 0.001205 2.90% 0.043855 0.043978 0.042069 0.00
      Apr 21 2024 0.041593 0.000049 0.12% 0.041459 0.042041 0.041136 0.00
      Apr 20 2024 0.041544 0.000553 1.35% 0.040848 0.041885 0.040483 0.00
      Apr 19 2024 0.040992 0.000342 0.84% 0.040566 0.041918 0.038145 0.00
      Apr 18 2024 0.040649 0.001402 3.57% 0.039221 0.041044 0.038943 0.00
      Apr 17 2024 0.039247 -0.001534 -3.76% 0.04086 0.041253 0.038314 0.00
      Apr 16 2024 0.040781 0.00018 0.44% 0.040591 0.041141 0.039503 0.00
      Apr 15 2024 0.040601 -0.001506 -3.58% 0.043855 0.043978 0.039892 0.00
      Apr 14 2024 0.042107 0.000836 2.03% 0.041165 0.042143 0.039788 0.00
      Apr 13 2024 0.041271 -0.001692 -3.94% 0.042941 0.043485 0.039425 0.00
      Apr 12 2024 0.042963 -0.001883 -4.20% 0.044806 0.045565 0.042258 0.00
      Apr 11 2024 0.044845 -0.000311 -0.69% 0.045158 0.045605 0.044524 0.00
      Apr 10 2024 0.045157 0.000883 1.99% 0.044234 0.045497 0.043227 0.00
      Apr 09 2024 0.044274 -0.00162 -3.53% 0.045828 0.045918 0.043699 0.00
      Apr 08 2024 0.045894 0.001456 3.28% 0.043855 0.046516 0.043446 0.00
      Apr 07 2024 0.044438 0.000307 0.69% 0.044099 0.044963 0.044098 0.00
      Apr 06 2024 0.044132 0.000617 1.42% 0.043375 0.044539 0.0432 0.00
      Apr 05 2024 0.043515 -0.000297 -0.68% 0.043855 0.043978 0.04225 0.00
      Apr 04 2024 0.043811 0.001481 3.50% 0.042285 0.044353 0.041673 0.00
      Apr 03 2024 0.04233 0.000429 1.02% 0.041918 0.042836 0.041341 0.00
      Apr 02 2024 0.041901 -0.002818 -6.30% 0.044583 0.044583 0.041334 0.00
      Apr 01 2024 0.044719 -0.000894 -1.96% 0.019627 0.04484 0.019499 0.00
      Mar 31 2024 0.045612 0.001028 2.31% 0.044628 0.045645 0.044621 0.00
      Mar 30 2024 0.044585 -0.00015 -0.34% 0.044707 0.045021 0.044543 0.00
      Mar 29 2024 0.044735 -0.000552 -1.22% 0.045292 0.045395 0.044227 0.00
      Mar 28 2024 0.045287 0.000978 2.21% 0.044482 0.04583 0.044129 0.00
      Mar 27 2024 0.044309 -0.000491 -1.10% 0.044802 0.045885 0.043763 0.00
      Mar 26 2024 0.0448 0.000046 0.10% 0.04466 0.045793 0.044426 0.00
      Mar 25 2024 0.044754 0.001659 3.85% 0.019627 0.04557 0.019499 0.00
      Mar 24 2024 0.043095 0.001908 4.63% 0.041012 0.043246 0.040859 0.00
      Mar 23 2024 0.041187 0.000588 1.45% 0.040788 0.042161 0.040345 0.00
      Mar 22 2024 0.040599 -0.001304 -3.11% 0.041921 0.042646 0.039879 0.00
      Mar 21 2024 0.041903 -0.001505 -3.47% 0.043475 0.043647 0.04137 0.00
      Mar 20 2024 0.043407 0.003598 9.04% 0.039772 0.04359 0.038944 0.00
      Mar 19 2024 0.039809 -0.003567 -8.22% 0.043335 0.043595 0.039391 0.00
      Mar 18 2024 0.043376 -0.000377 -0.86% 0.019627 0.043934 0.019499 0.00
      Mar 17 2024 0.043754 0.00201 4.82% 0.04201 0.044049 0.041333 0.00
      Mar 16 2024 0.041743 -0.002819 -6.33% 0.044519 0.0448 0.041614 0.00
      Mar 15 2024 0.044563 -0.001177 -2.57% 0.019627 0.045133 0.019499 0.00
      Mar 14 2024 0.04574 -0.001057 -2.26% 0.046753 0.047222 0.04392 0.00
      Mar 13 2024 0.046797 0.001054 2.30% 0.045697 0.047173 0.045656 0.00
      Mar 12 2024 0.045743 -0.000438 -0.95% 0.046288 0.046702 0.044313 0.00
      Mar 11 2024 0.046181 0.001993 4.51% 0.019627 0.046656 0.019499 0.00
      Mar 10 2024 0.044187 0.000337 0.77% 0.043831 0.044795 0.043703 0.00
      Mar 09 2024 0.04385 0.000131 0.30% 0.04372 0.043957 0.043555 0.00
      Mar 08 2024 0.043719 0.000785 1.83% 0.042871 0.044823 0.042546 0.00
      Mar 07 2024 0.042934 0.000637 1.51% 0.042228 0.043562 0.042076 0.00
      Mar 06 2024 0.042297 0.001109 2.69% 0.040788 0.043264 0.040221 0.00
      Mar 05 2024 0.041188 -0.002207 -5.09% 0.043714 0.044198 0.038842 0.00
      Mar 04 2024 0.043395 0.003082 7.65% 0.019627 0.043828 0.019499 0.00
      Mar 03 2024 0.040313 0.000614 1.55% 0.03968 0.040481 0.039348 0.00
      Mar 02 2024 0.039699 -0.000328 -0.82% 0.039985 0.039985 0.039448 0.00
      Mar 01 2024 0.040027 0.0007 1.78% 0.039167 0.040416 0.03892 0.00
      Feb 29 2024 0.039327 -0.000666 -1.67% 0.03988 0.040741 0.03873 0.00
      Feb 28 2024 0.039993 0.003514 9.63% 0.036506 0.040959 0.036315 0.00
      Feb 27 2024 0.036478 0.001583 4.54% 0.03496 0.036858 0.03489 0.00
      Feb 26 2024 0.034896 0.001766 5.33% 0.019627 0.035173 0.019499 0.00
      Feb 25 2024 0.033129 0.000133 0.40% 0.033002 0.033251 0.032823 0.00
      Feb 24 2024 0.032997 0.00044 1.35% 0.03248 0.033082 0.032374 0.00
      Feb 23 2024 0.032557 -0.000277 -0.84% 0.032832 0.032956 0.032345 0.00
      Feb 22 2024 0.032834 -0.000417 -1.25% 0.033144 0.033297 0.032601 0.00

      Your Recent History

      COIN
      ELIXUSD
      Elixir
      NASDAQ
      ZNTL
      Zentalis Pharmaceuticals
      Delayed Upgrade Clock