Aelf More Historical Data - ELFUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
DGFX
Aelf (DigiFinex:ELFUSDT)
Aelf (DigiFinex:ELFUSDT) Historical

ELFUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.5452	0.0191	3.63%	0.5323	0.5486	0.5161	271,142.00
May 19 2024	0.5261	-0.0013	-0.25%	0.5236	0.5571	0.5227	102,513.00
May 18 2024	0.5274	0.0032	0.61%	0.5278	0.5302	0.5211	127,479.00
May 17 2024	0.5242	0.0087	1.69%	0.5148	0.5298	0.512	223,705.00
May 16 2024	0.5155	-0.007	-1.34%	0.5227	0.5284	0.5124	21,268.00
May 15 2024	0.5225	0.0225	4.50%	0.5011	0.5243	0.4973	84,976.00
May 14 2024	0.500	-0.0183	-3.53%	0.5175	0.5489	0.4967	180,529.00
May 13 2024	0.5183	-0.0164	-3.07%	0.5354	0.536	0.5063	45,583.00
May 12 2024	0.5347	0.0039	0.73%	0.5373	0.543	0.5249	65,783.00
May 11 2024	0.5308	0.0009	0.17%	0.5307	0.5407	0.5253	88,693.00
May 10 2024	0.5299	-0.0228	-4.13%	0.5528	0.5537	0.5265	24,448.00
May 09 2024	0.5527	0.0136	2.52%	0.5402	0.5537	0.5285	127,121.00
May 08 2024	0.5391	-0.0082	-1.50%	0.553	0.5561	0.534	38,099.00
May 07 2024	0.5473	-0.0056	-1.01%	0.5513	0.565	0.5405	123,525.00
May 06 2024	0.5529	-0.0056	-1.00%	0.5606	0.5681	0.5469	45,532.00
May 05 2024	0.5585	-0.0021	-0.37%	0.5619	0.5628	0.5462	179,054.00
May 04 2024	0.5606	0.0035	0.63%	0.5544	0.5669	0.5472	57,231.00
May 03 2024	0.5571	0.0054	0.98%	0.5471	0.5579	0.5268	163,849.00
May 02 2024	0.5517	0.0253	4.81%	0.5346	0.5865	0.5345	122,979.00
May 01 2024	0.5264	-0.0257	-4.65%	0.5432	0.553	0.4966	94,515.00
Apr 30 2024	0.5521	-0.0412	-6.94%	0.6342	0.6713	0.5321	214,914.00
Apr 29 2024	0.5933	-0.029	-4.66%	0.6347	0.6355	0.5757	136,556.00
Apr 28 2024	0.6223	0.0031	0.50%	0.6272	0.6593	0.6062	142,376.00
Apr 27 2024	0.6192	0.0113	1.86%	0.6107	0.6653	0.6058	349,114.00
Apr 26 2024	0.6079	0.0154	2.60%	0.5983	0.6158	0.5748	119,797.00
Apr 25 2024	0.5925	0.0198	3.46%	0.5828	0.6252	0.559	161,067.00
Apr 24 2024	0.5727	-0.0315	-5.21%	0.6063	0.6107	0.5712	63,997.00
Apr 23 2024	0.6042	0.0147	2.49%	0.5834	0.6075	0.5781	72,131.00
Apr 22 2024	0.5895	0.0132	2.29%	0.5709	0.5922	0.5679	61,991.00
Apr 21 2024	0.5763	-0.0011	-0.19%	0.5802	0.5832	0.565	60,731.00
Apr 20 2024	0.5774	0.0155	2.76%	0.5621	0.5806	0.5536	79,439.00
Apr 19 2024	0.5619	0.0033	0.59%	0.5571	0.5731	0.5534	143,400.00
Apr 18 2024	0.5586	0.0117	2.14%	0.5462	0.5603	0.5442	57,008.00
Apr 17 2024	0.5469	-0.018	-3.19%	0.5561	0.5679	0.5396	55,962.00
Apr 16 2024	0.5649	0.0086	1.55%	0.5488	0.5671	0.5311	38,912.00
Apr 15 2024	0.5563	-0.0108	-1.90%	0.5646	0.5935	0.5464	49,395.00
Apr 14 2024	0.5671	0.0433	8.27%	0.5147	0.568	0.5021	71,736.00
Apr 13 2024	0.5238	-0.0603	-10.32%	0.5964	0.6129	0.5007	118,343.00
Apr 12 2024	0.5841	-0.0558	-8.72%	0.6407	0.6705	0.5836	130,911.00
Apr 11 2024	0.6399	0.0153	2.45%	0.6202	0.6408	0.6191	47,933.00
Apr 10 2024	0.6246	-0.0028	-0.45%	0.6273	0.6341	0.5994	31,672.00
Apr 09 2024	0.6274	-0.0236	-3.63%	0.6495	0.656	0.6205	28,819.00
Apr 08 2024	0.651	0.0191	3.02%	0.6312	0.6551	0.6221	43,439.00
Apr 07 2024	0.6319	0.0182	2.97%	0.6083	0.6355	0.608	43,105.00
Apr 06 2024	0.6137	0.0208	3.51%	0.5934	0.6138	0.5883	52,304.00
Apr 05 2024	0.5929	-0.0046	-0.77%	0.6012	0.6013	0.580	36,513.00
Apr 04 2024	0.5975	0.0118	2.01%	0.5796	0.6081	0.5778	48,539.00
Apr 03 2024	0.5857	0.004	0.69%	0.5841	0.590	0.5693	58,094.00
Apr 02 2024	0.5817	-0.0421	-6.75%	0.613	0.6256	0.5708	33,675.00
Apr 01 2024	0.6238	-0.0237	-3.66%	0.6429	0.6526	0.6115	47,388.00
Mar 31 2024	0.6475	-0.0037	-0.57%	0.6539	0.655	0.6419	35,092.00
Mar 30 2024	0.6512	-0.0046	-0.70%	0.6558	0.6712	0.6439	45,514.00
Mar 29 2024	0.6558	-0.0021	-0.32%	0.6599	0.6802	0.6512	44,028.00
Mar 28 2024	0.6579	0.0216	3.39%	0.6342	0.6686	0.6284	59,340.00
Mar 27 2024	0.6363	-0.0173	-2.65%	0.6488	0.6824	0.6327	75,296.00
Mar 26 2024	0.6536	0.0131	2.05%	0.6427	0.6645	0.6382	68,667.00
Mar 25 2024	0.6405	0.0156	2.50%	0.6208	0.643	0.620	52,134.00
Mar 24 2024	0.6249	0.0036	0.58%	0.6245	0.6263	0.6067	36,674.00
Mar 23 2024	0.6213	-0.013	-2.05%	0.6282	0.6361	0.6087	92,814.00
Mar 22 2024	0.6343	0.0267	4.39%	0.6041	0.6677	0.5981	270,065.00
Mar 21 2024	0.6076	0.0008	0.13%	0.606	0.6135	0.5968	78,433.00
Mar 20 2024	0.6068	0.0495	8.88%	0.5637	0.6172	0.5485	198,925.00
Mar 19 2024	0.5573	-0.0379	-6.37%	0.5963	0.5999	0.5549	80,041.00
Mar 18 2024	0.5952	-0.0141	-2.31%	0.607	0.612	0.5896	43,701.00
Mar 17 2024	0.6093	0.0114	1.91%	0.6001	0.612	0.5766	73,619.00
Mar 16 2024	0.5979	-0.0357	-5.63%	0.6349	0.642	0.5969	65,089.00
Mar 15 2024	0.6336	-0.0456	-6.71%	0.6764	0.6886	0.6202	145,034.00
Mar 14 2024	0.6792	-0.0318	-4.47%	0.7099	0.7169	0.6599	65,348.00
Mar 13 2024	0.711	0.0148	2.13%	0.6882	0.7162	0.6871	55,584.00
Mar 12 2024	0.6962	0.001	0.14%	0.6968	0.7006	0.660	78,356.00
Mar 11 2024	0.6952	0.0242	3.61%	0.6695	0.6981	0.6555	58,650.00
Mar 10 2024	0.671	-0.0089	-1.31%	0.6801	0.6847	0.6628	29,363.00
Mar 09 2024	0.6799	0.00	0.00%	0.6724	0.6847	0.6706	40,878.00
Mar 08 2024	0.6799	0.0111	1.66%	0.6675	0.6858	0.6562	56,650.00
Mar 07 2024	0.6688	0.0037	0.56%	0.6641	0.6709	0.6508	58,380.00
Mar 06 2024	0.6651	0.0239	3.73%	0.6341	0.6654	0.6249	103,541.00
Mar 05 2024	0.6412	-0.0686	-9.66%	0.7024	0.7144	0.6253	128,173.00
Mar 04 2024	0.7098	-0.0136	-1.88%	0.7168	0.7243	0.6939	72,433.00
Mar 03 2024	0.7234	0.0305	4.40%	0.693	0.7345	0.6707	175,042.00
Mar 02 2024	0.6929	0.0144	2.12%	0.6696	0.6951	0.665	57,736.00
Mar 01 2024	0.6785	0.0334	5.18%	0.6519	0.679	0.6393	44,241.00
Feb 29 2024	0.6451	0.004	0.62%	0.6344	0.6619	0.6341	76,395.00
Feb 28 2024	0.6411	-0.0025	-0.39%	0.6464	0.6585	0.630	82,123.00
Feb 27 2024	0.6436	-0.0148	-2.25%	0.661	0.6685	0.6424	72,465.00
Feb 26 2024	0.6584	0.0183	2.86%	0.6366	0.6651	0.6323	104,497.00
Feb 25 2024	0.6401	0.0164	2.63%	0.6243	0.6408	0.6195	50,888.00
Feb 24 2024	0.6237	-0.0031	-0.49%	0.6283	0.6308	0.6182	22,192.00
Feb 23 2024	0.6268	-0.0107	-1.68%	0.6341	0.6451	0.6257	62,783.00
Feb 22 2024	0.6375	0.0024	0.38%	0.6292	0.6394	0.6204	67,268.00
Feb 21 2024	0.6351	-0.0315	-4.73%	0.6585	0.6771	0.6259	108,261.00

Delayed Upgrade Clock