ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,148.40
      -0.16%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.285
      0.24%
      Bitcoin
      63,889.22
      -0.12%
      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. GATE
      5. Aelf (Gate.io:ELFUSDT)

      6. Aelf (Gate.io:ELFUSDT) Historical

      ELFUSDT Aelf

      0.3951
      -0.0052 (-1.30%)
      05:09:00 - Realtime Data

      ELFUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.4003 -0.009 -2.20% 0.412 0.412 0.3914 25,651.00
      Jul 17 2024 0.4093 0.0076 1.89% 0.4037 0.4226 0.4016 24,031.00
      Jul 16 2024 0.4017 -0.0001 -0.02% 0.4036 0.4113 0.3873 120,789.00
      Jul 15 2024 0.4018 0.0125 3.21% 0.4179 0.4189 0.3927 135,541.00
      Jul 14 2024 0.3893 0.004 1.04% 0.3855 0.3893 0.3773 34,204.00
      Jul 13 2024 0.3853 0.0027 0.71% 0.3845 0.3855 0.3753 40,322.00
      Jul 12 2024 0.3826 0.0037 0.98% 0.4028 0.405 0.3687 56,718.00
      Jul 11 2024 0.3789 -0.0214 -5.35% 0.400 0.405 0.3776 41,622.00
      Jul 10 2024 0.4003 -0.0001 -0.02% 0.3982 0.4053 0.3924 95,327.00
      Jul 09 2024 0.4004 -0.0168 -4.03% 0.4142 0.4164 0.3897 77,013.00
      Jul 08 2024 0.4172 0.0752 21.99% 0.3514 0.4357 0.3508 143,567.00
      Jul 07 2024 0.342 -0.0218 -5.99% 0.3621 0.3722 0.341 56,325.00
      Jul 06 2024 0.3638 0.0466 14.69% 0.3149 0.3748 0.3109 233,669.00
      Jul 05 2024 0.3172 -0.0112 -3.41% 0.3377 0.3377 0.292 67,129.00
      Jul 04 2024 0.3284 -0.0258 -7.28% 0.3521 0.3521 0.3164 420,886.00
      Jul 03 2024 0.3542 0.0044 1.26% 0.3491 0.3575 0.3312 537,623.00
      Jul 02 2024 0.3498 -0.0038 -1.07% 0.3537 0.3538 0.3449 29,720.00
      Jul 01 2024 0.3536 0.0003 0.08% 0.3554 0.3567 0.3498 26,451.00
      Jun 30 2024 0.3533 0.0021 0.60% 0.3533 0.3576 0.345 26,489.00
      Jun 29 2024 0.3512 -0.005 -1.40% 0.3562 0.3575 0.3511 31,439.00
      Jun 28 2024 0.3562 -0.0059 -1.63% 0.3621 0.3621 0.3541 31,065.00
      Jun 27 2024 0.3621 0.0055 1.54% 0.3722 0.3786 0.3475 28,051.00
      Jun 26 2024 0.3566 -0.0107 -2.91% 0.3704 0.3704 0.3524 35,541.00
      Jun 25 2024 0.3673 0.0082 2.28% 0.3596 0.3674 0.3563 36,421.00
      Jun 24 2024 0.3591 -0.0053 -1.45% 0.3684 0.3747 0.3433 59,684.00
      Jun 23 2024 0.3644 -0.0094 -2.51% 0.376 0.3861 0.3644 45,550.00
      Jun 22 2024 0.3738 -0.0116 -3.01% 0.3872 0.3872 0.3678 42,441.00
      Jun 21 2024 0.3854 0.0103 2.75% 0.4289 0.4437 0.378 110,461.00
      Jun 20 2024 0.3751 -0.0099 -2.57% 0.3857 0.4013 0.3698 49,828.00
      Jun 19 2024 0.385 -0.0109 -2.75% 0.3932 0.411 0.367 50,891.00
      Jun 18 2024 0.3959 0.0441 12.54% 0.3512 0.4814 0.3511 210,943.00
      Jun 17 2024 0.3518 -0.0451 -11.36% 0.397 0.397 0.3455 43,426.00
      Jun 16 2024 0.3969 -0.0164 -3.97% 0.4133 0.4201 0.3939 34,838.00
      Jun 15 2024 0.4133 -0.0122 -2.87% 0.4266 0.4429 0.4097 42,670.00
      Jun 14 2024 0.4255 -0.0352 -7.64% 0.4598 0.4607 0.4165 40,670.00
      Jun 13 2024 0.4607 0.0276 6.37% 0.4328 0.503 0.4314 169,596.00
      Jun 12 2024 0.4331 0.014 3.34% 0.4197 0.4618 0.4197 48,429.00
      Jun 11 2024 0.4191 -0.0249 -5.61% 0.4429 0.4471 0.4171 33,255.00
      Jun 10 2024 0.444 -0.0172 -3.73% 0.4616 0.4618 0.4426 26,877.00
      Jun 09 2024 0.4612 0.0034 0.74% 0.4573 0.4636 0.452 28,068.00
      Jun 08 2024 0.4578 -0.0074 -1.59% 0.4641 0.4664 0.456 25,576.00
      Jun 07 2024 0.4652 -0.0194 -4.00% 0.4844 0.4887 0.4634 31,753.00
      Jun 06 2024 0.4846 -0.0032 -0.66% 0.4875 0.4887 0.480 25,381.00
      Jun 05 2024 0.4878 0.0023 0.47% 0.4859 0.4883 0.4809 52,125.00
      Jun 04 2024 0.4855 0.0057 1.19% 0.4793 0.4858 0.4754 18,566.00
      Jun 03 2024 0.4798 -0.0237 -4.71% 0.5038 0.5059 0.4793 33,187.00
      Jun 02 2024 0.5035 -0.0037 -0.73% 0.5074 0.509 0.5029 33,864.00
      Jun 01 2024 0.5072 -0.0017 -0.33% 0.5099 0.5101 0.5068 38,607.00
      May 31 2024 0.5089 -0.0024 -0.47% 0.5112 0.5135 0.5075 26,372.00
      May 30 2024 0.5113 -0.0088 -1.69% 0.5194 0.5224 0.5091 25,791.00
      May 29 2024 0.5201 -0.0027 -0.52% 0.5234 0.5301 0.5193 34,409.00
      May 28 2024 0.5228 -0.0025 -0.48% 0.5252 0.5255 0.5164 29,851.00
      May 27 2024 0.5253 0.0054 1.04% 0.5202 0.5296 0.5194 28,929.00
      May 26 2024 0.5199 -0.0041 -0.78% 0.5239 0.525 0.5187 24,770.00
      May 25 2024 0.524 0.0005 0.10% 0.5245 0.525 0.5208 28,594.00
      May 24 2024 0.5235 0.0029 0.56% 0.5212 0.5252 0.5136 26,357.00
      May 23 2024 0.5206 -0.011 -2.07% 0.5318 0.5322 0.5132 45,672.00
      May 22 2024 0.5316 -0.0054 -1.01% 0.5355 0.5465 0.5309 186,654.00
      May 21 2024 0.537 -0.0077 -1.41% 0.5461 0.5461 0.5326 66,569.00
      May 20 2024 0.5447 0.0189 3.59% 0.5294 0.5462 0.5152 35,360.00
      May 19 2024 0.5258 0.0007 0.13% 0.5251 0.5656 0.5243 43,781.00
      May 18 2024 0.5251 -0.0022 -0.42% 0.5269 0.5284 0.5233 25,207.00
      May 17 2024 0.5273 0.0083 1.60% 0.5187 0.5296 0.5134 29,605.00
      May 16 2024 0.519 -0.0055 -1.05% 0.5235 0.5273 0.5108 26,925.00
      May 15 2024 0.5245 0.0241 4.82% 0.4999 0.5253 0.4972 30,969.00
      May 14 2024 0.5004 -0.019 -3.66% 0.5182 0.5443 0.4995 29,178.00
      May 13 2024 0.5194 -0.0126 -2.37% 0.532 0.5326 0.5051 99,459.00
      May 12 2024 0.532 0.0019 0.36% 0.5294 0.5418 0.5267 25,203.00
      May 11 2024 0.5301 0.0018 0.34% 0.527 0.5386 0.5265 28,561.00
      May 10 2024 0.5283 -0.0233 -4.22% 0.5514 0.5514 0.5255 29,556.00
      May 09 2024 0.5516 0.0121 2.24% 0.5395 0.553 0.5291 30,152.00
      May 08 2024 0.5395 -0.0106 -1.93% 0.5462 0.556 0.5319 59,334.00
      May 07 2024 0.5501 -0.0007 -0.13% 0.5488 0.5632 0.5401 25,168.00
      May 06 2024 0.5508 -0.0102 -1.82% 0.5616 0.5699 0.5473 33,283.00
      May 05 2024 0.561 0.0001 0.02% 0.5597 0.564 0.5487 23,812.00
      May 04 2024 0.5609 0.0026 0.47% 0.5571 0.5678 0.5456 39,451.00
      May 03 2024 0.5583 0.0088 1.60% 0.5523 0.5584 0.5284 40,837.00
      May 02 2024 0.5495 0.0275 5.27% 0.5298 0.5878 0.5298 38,456.00
      May 01 2024 0.522 -0.0296 -5.37% 0.5469 0.547 0.4946 39,664.00
      Apr 30 2024 0.5516 -0.0381 -6.46% 0.622 0.6743 0.5334 173,351.00
      Apr 29 2024 0.5897 -0.0302 -4.87% 0.6206 0.6236 0.5772 129,968.00
      Apr 28 2024 0.6199 0.0023 0.37% 0.6248 0.6568 0.6037 56,702.00
      Apr 27 2024 0.6176 0.0112 1.85% 0.640 0.6714 0.615 163,785.00
      Apr 26 2024 0.6064 0.0132 2.23% 0.5918 0.615 0.5742 51,598.00
      Apr 25 2024 0.5932 0.0162 2.81% 0.5758 0.6332 0.557 186,497.00
      Apr 24 2024 0.577 -0.0273 -4.52% 0.6056 0.6101 0.5715 269,638.00
      Apr 23 2024 0.6043 0.0162 2.75% 0.5866 0.6049 0.5778 29,586.00
      Apr 22 2024 0.5881 0.0143 2.49% 0.5748 0.5903 0.5707 23,338.00
      Apr 21 2024 0.5738 -0.0051 -0.88% 0.5783 0.5847 0.5674 44,149.00
      Apr 20 2024 0.5789 0.0188 3.36% 0.559 0.5793 0.5527 128,700.00

      Your Recent History

      GATE
      ELFUSDT
      Aelf
      BIT
      UB9FGR
      Unicredit Bank
      GATE
      ARRRUSDT
      Pirate
      LSE
      0FLE
      I $ Flotrte Hdg
      COIN
      NFTTTUSD
      APENFT
      COIN
      MCRNGBP
      COIN
      DEPEUR
      DEAPCOIN
      DOWI
      DJSWSD
      DJ Switzerland Select Di...
      KOSDAQ
      083470
      EMnI
      BIT
      I06747
      Intesa Sanpaolo
      NASDAQ
      BCSBD
      LSE
      79QG
      Cred Ag Co 28
      Delayed Upgrade Clock