Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ELAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.31 | 0.130 | 6.06% | 2.18 | 2.33 | 2.18 | 13,852.00 |
| Jul 17 2024 | 2.18 | -0.120 | -5.35% | 2.32 | 2.34 | 2.18 | 14,021.00 |
| Jul 16 2024 | 2.30 | 0.100 | 4.64% | 2.20 | 2.51 | 2.15 | 29,614.00 |
| Jul 15 2024 | 2.20 | 0.030 | 1.48% | 2.16 | 2.28 | 2.16 | 21,586.00 |
| Jul 14 2024 | 2.17 | -0.050 | -2.17% | 2.19 | 2.25 | 2.09 | 26,351.00 |
| Jul 13 2024 | 2.21 | 0.300 | 15.92% | 1.91 | 2.60 | 1.88 | 50,448.00 |
| Jul 12 2024 | 1.91 | 0.020 | 1.11% | 1.88 | 1.93 | 1.85 | 13,639.00 |
| Jul 11 2024 | 1.89 | 0.090 | 4.77% | 1.80 | 1.94 | 1.80 | 32,764.00 |
| Jul 10 2024 | 1.80 | -0.020 | -1.04% | 1.83 | 1.87 | 1.79 | 21,750.00 |
| Jul 09 2024 | 1.82 | -0.080 | -4.36% | 1.90 | 1.94 | 1.79 | 53,036.00 |
| Jul 08 2024 | 1.91 | -0.130 | -6.16% | 2.03 | 2.04 | 1.86 | 20,207.00 |
| Jul 07 2024 | 2.03 | -0.070 | -3.47% | 2.11 | 2.15 | 2.02 | 12,600.00 |
| Jul 06 2024 | 2.10 | 0.110 | 5.57% | 1.99 | 2.15 | 1.95 | 17,808.00 |
| Jul 05 2024 | 1.99 | -0.080 | -3.86% | 2.06 | 2.07 | 1.89 | 45,466.00 |
| Jul 04 2024 | 2.07 | -0.140 | -6.33% | 2.22 | 2.28 | 2.07 | 36,511.00 |
| Jul 03 2024 | 2.21 | -0.030 | -1.29% | 2.25 | 2.30 | 2.21 | 30,097.00 |
| Jul 02 2024 | 2.24 | -0.150 | -6.23% | 2.49 | 2.50 | 2.23 | 27,528.00 |
| Jul 01 2024 | 2.39 | 0.180 | 7.95% | 2.22 | 2.44 | 2.15 | 19,125.00 |
| Jun 30 2024 | 2.21 | 0.050 | 2.50% | 2.16 | 2.22 | 2.15 | 13,352.00 |
| Jun 29 2024 | 2.16 | -0.010 | -0.60% | 2.17 | 2.21 | 2.16 | 11,751.00 |
| Jun 28 2024 | 2.17 | -0.040 | -1.90% | 2.22 | 2.24 | 2.16 | 10,754.00 |
| Jun 27 2024 | 2.22 | 0.010 | 0.41% | 2.18 | 2.23 | 2.15 | 14,731.00 |
| Jun 26 2024 | 2.21 | -0.040 | -1.91% | 2.24 | 2.26 | 2.18 | 9,767.00 |
| Jun 25 2024 | 2.25 | 0.00 | -0.18% | 2.25 | 2.26 | 2.20 | 18,590.00 |
| Jun 24 2024 | 2.25 | 0.00 | 0.04% | 2.25 | 2.28 | 2.21 | 20,267.00 |
| Jun 23 2024 | 2.25 | 0.010 | 0.54% | 2.24 | 2.29 | 2.22 | 13,992.00 |
| Jun 22 2024 | 2.24 | -0.010 | -0.44% | 2.25 | 2.30 | 2.22 | 24,194.00 |
| Jun 21 2024 | 2.25 | 0.00 | -0.09% | 2.24 | 2.28 | 2.19 | 20,064.00 |
| Jun 20 2024 | 2.25 | -0.090 | -3.76% | 2.34 | 2.40 | 2.24 | 18,416.00 |
| Jun 19 2024 | 2.34 | -0.030 | -1.31% | 2.37 | 2.43 | 2.32 | 18,871.00 |
| Jun 18 2024 | 2.37 | -0.110 | -4.36% | 2.48 | 2.51 | 2.36 | 24,979.00 |
| Jun 17 2024 | 2.48 | -0.040 | -1.43% | 2.52 | 2.52 | 2.43 | 11,790.00 |
| Jun 16 2024 | 2.52 | -0.010 | -0.40% | 2.55 | 2.60 | 2.50 | 12,037.00 |
| Jun 15 2024 | 2.53 | -0.020 | -0.75% | 2.55 | 2.60 | 2.52 | 14,270.00 |
| Jun 14 2024 | 2.54 | 0.110 | 4.31% | 2.45 | 2.60 | 2.45 | 37,106.00 |
| Jun 13 2024 | 2.44 | -0.160 | -6.19% | 2.60 | 2.61 | 2.42 | 20,238.00 |
| Jun 12 2024 | 2.60 | 0.070 | 2.89% | 2.53 | 2.86 | 2.52 | 31,548.00 |
| Jun 11 2024 | 2.53 | 0.070 | 3.02% | 2.45 | 2.53 | 2.44 | 16,036.00 |
| Jun 10 2024 | 2.45 | -0.100 | -3.88% | 2.55 | 2.57 | 2.45 | 32,793.00 |
| Jun 09 2024 | 2.55 | -0.030 | -1.31% | 2.59 | 2.61 | 2.54 | 21,254.00 |
| Jun 08 2024 | 2.59 | 0.040 | 1.69% | 2.55 | 2.63 | 2.53 | 26,963.00 |
| Jun 07 2024 | 2.54 | -0.060 | -2.19% | 2.60 | 2.68 | 2.50 | 30,740.00 |
| Jun 06 2024 | 2.60 | -0.020 | -0.69% | 2.61 | 2.76 | 2.56 | 18,287.00 |
| Jun 05 2024 | 2.62 | 0.010 | 0.34% | 2.61 | 2.67 | 2.60 | 8,644.00 |
| Jun 04 2024 | 2.61 | -0.030 | -0.99% | 2.64 | 2.65 | 2.57 | 9,546.00 |
| Jun 03 2024 | 2.64 | 0.040 | 1.50% | 2.60 | 2.66 | 2.59 | 8,091.00 |
| Jun 02 2024 | 2.60 | 0.00 | -0.15% | 2.60 | 2.65 | 2.58 | 10,940.00 |
| Jun 01 2024 | 2.60 | 0.120 | 4.67% | 2.48 | 2.62 | 2.47 | 11,761.00 |
| May 31 2024 | 2.48 | -0.030 | -1.27% | 2.52 | 2.59 | 2.48 | 29,872.00 |
| May 30 2024 | 2.52 | -0.050 | -1.91% | 2.57 | 2.58 | 2.50 | 12,094.00 |
| May 29 2024 | 2.57 | -0.050 | -1.87% | 2.62 | 2.65 | 2.56 | 12,219.00 |
| May 28 2024 | 2.61 | -0.110 | -3.86% | 2.71 | 2.72 | 2.42 | 34,739.00 |
| May 27 2024 | 2.72 | 0.030 | 1.00% | 2.66 | 2.79 | 2.65 | 10,405.00 |
| May 26 2024 | 2.69 | -0.160 | -5.58% | 2.86 | 2.88 | 2.68 | 8,563.00 |
| May 25 2024 | 2.85 | 0.010 | 0.39% | 2.85 | 2.91 | 2.83 | 9,968.00 |
| May 24 2024 | 2.84 | -0.080 | -2.64% | 2.92 | 2.95 | 2.82 | 10,135.00 |
| May 23 2024 | 2.92 | -0.060 | -2.05% | 2.98 | 3.01 | 2.84 | 11,822.00 |
| May 22 2024 | 2.98 | 0.00 | 0.10% | 2.98 | 3.01 | 2.85 | 10,759.00 |
| May 21 2024 | 2.98 | -0.030 | -1.10% | 3.02 | 3.09 | 2.96 | 11,583.00 |
| May 20 2024 | 3.01 | 0.130 | 4.52% | 2.88 | 3.03 | 2.82 | 16,700.00 |
| May 19 2024 | 2.88 | -0.070 | -2.24% | 2.96 | 2.99 | 2.86 | 6,894.00 |
| May 18 2024 | 2.94 | -0.130 | -4.17% | 3.02 | 3.04 | 2.94 | 10,805.00 |
| May 17 2024 | 3.07 | 0.340 | 12.63% | 2.71 | 3.08 | 2.69 | 11,653.00 |
| May 16 2024 | 2.73 | -0.200 | -6.70% | 2.91 | 2.94 | 2.65 | 12,832.00 |
| May 15 2024 | 2.92 | 0.200 | 7.34% | 2.71 | 2.95 | 2.68 | 16,148.00 |
| May 14 2024 | 2.72 | -0.140 | -4.92% | 2.87 | 2.87 | 2.70 | 12,373.00 |
| May 13 2024 | 2.86 | -0.130 | -4.28% | 3.00 | 3.01 | 2.86 | 17,799.00 |
| May 12 2024 | 2.99 | 0.080 | 2.67% | 2.90 | 3.02 | 2.89 | 9,868.00 |
| May 11 2024 | 2.91 | 0.040 | 1.26% | 2.88 | 2.94 | 2.87 | 8,942.00 |
| May 10 2024 | 2.88 | -0.130 | -4.47% | 3.03 | 3.06 | 2.86 | 17,316.00 |
| May 09 2024 | 3.01 | 0.030 | 0.91% | 2.96 | 3.03 | 2.88 | 16,259.00 |
| May 08 2024 | 2.99 | -0.110 | -3.53% | 3.09 | 3.09 | 2.98 | 18,899.00 |
| May 07 2024 | 3.10 | -0.180 | -5.43% | 3.27 | 3.29 | 3.07 | 13,995.00 |
| May 06 2024 | 3.27 | 0.060 | 1.85% | 3.21 | 3.28 | 3.13 | 16,372.00 |
| May 05 2024 | 3.21 | -0.020 | -0.74% | 3.23 | 3.26 | 3.10 | 14,391.00 |
| May 04 2024 | 3.24 | 0.040 | 1.15% | 3.20 | 3.26 | 3.16 | 11,249.00 |
| May 03 2024 | 3.20 | 0.070 | 2.37% | 3.12 | 3.27 | 3.07 | 8,637.00 |
| May 02 2024 | 3.13 | 0.100 | 3.15% | 3.04 | 3.16 | 2.99 | 13,161.00 |
| May 01 2024 | 3.03 | -0.060 | -2.04% | 3.09 | 3.12 | 2.94 | 13,643.00 |
| Apr 30 2024 | 3.09 | -0.130 | -4.06% | 3.22 | 3.24 | 2.96 | 22,533.00 |
| Apr 29 2024 | 3.22 | -0.060 | -1.81% | 3.28 | 3.30 | 3.15 | 20,350.00 |
| Apr 28 2024 | 3.28 | -0.070 | -2.16% | 3.36 | 3.44 | 3.26 | 26,493.00 |
| Apr 27 2024 | 3.36 | 0.070 | 2.08% | 3.29 | 3.38 | 3.20 | 16,026.00 |
| Apr 26 2024 | 3.29 | -0.170 | -4.81% | 3.48 | 3.50 | 3.26 | 10,483.00 |
| Apr 25 2024 | 3.45 | 0.100 | 3.08% | 3.35 | 3.49 | 3.26 | 12,753.00 |
| Apr 24 2024 | 3.35 | -0.250 | -6.85% | 3.61 | 3.66 | 3.28 | 15,926.00 |
| Apr 23 2024 | 3.60 | -0.150 | -3.91% | 3.74 | 3.83 | 3.59 | 11,787.00 |
| Apr 22 2024 | 3.74 | 0.220 | 6.34% | 3.55 | 3.87 | 3.46 | 18,338.00 |
| Apr 21 2024 | 3.52 | 0.150 | 4.35% | 3.38 | 3.68 | 3.26 | 23,724.00 |
| Apr 20 2024 | 3.37 | 0.120 | 3.72% | 3.25 | 3.50 | 3.17 | 18,100.00 |
