ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ELFETH Aelf

0.000138
-0.00000511 (-3.57%)
19:05:14 - Realtime Data

ELFETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.000143 -0.00000200 -1.38% 0.000143 0.000155 0.000141 34,197.00
May 21 2024 0.000145 -0.000025 -14.76% 0.000149 0.000152 0.000141 12,370.00
May 20 2024 0.000169 -0.00000500 -2.87% 0.000173 0.000173 0.000168 78,389.00
May 19 2024 0.000174 0.00000400 2.34% 0.00017 0.000174 0.000169 6,252.00
May 18 2024 0.000171 -0.00000026 -0.15% 0.000169 0.000171 0.000169 474.00
May 17 2024 0.000171 -0.00000400 -2.28% 0.000176 0.000176 0.00017 7,661.00
May 16 2024 0.000175 0.00000089 0.51% 0.000173 0.000175 0.000173 665.00
May 15 2024 0.000174 -0.00000900 -4.91% 0.000173 0.000174 0.000173 1,574.00
May 14 2024 0.000183 0.00000100 0.55% 0.000176 0.000183 0.000176 2,883.00
May 13 2024 0.000182 -0.00000017 -0.09% 0.000181 0.000182 0.000181 2,303.00
May 12 2024 0.000182 0.00 0.00% 0.000182 0.000182 0.000182 0.00
May 11 2024 0.000182 0.00000200 1.11% 0.000181 0.000184 0.000181 8,837.00
May 10 2024 0.000181 0.00000100 0.56% 0.00018 0.000181 0.00018 14,346.00
May 09 2024 0.000179 -0.00000200 -1.10% 0.00018 0.000181 0.000179 18,039.00
May 08 2024 0.000181 0.00000300 1.68% 0.000183 0.000183 0.000177 3,330.00
May 07 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
May 06 2024 0.000178 -0.000011 -5.81% 0.000179 0.000179 0.000177 123.00
May 05 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
May 04 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
May 03 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
May 02 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
May 01 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
Apr 30 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
Apr 29 2024 0.000189 0.00 0.00% 0.000189 0.000189 0.000189 0.00
Apr 28 2024 0.000189 0.00000200 1.07% 0.00019 0.000199 0.000187 8,123.00
Apr 27 2024 0.000187 0.00 0.00% 0.000187 0.000187 0.000187 0.00
Apr 26 2024 0.000187 0.00 0.00% 0.000187 0.000187 0.000187 0.00
Apr 25 2024 0.000187 0.00 0.00% 0.000187 0.000187 0.000187 0.00
Apr 24 2024 0.000187 0.00 0.00% 0.000187 0.000187 0.000187 0.00
Apr 23 2024 0.000187 0.00000300 1.63% 0.000182 0.000187 0.000182 4,030.00
Apr 22 2024 0.000184 -0.00000400 -2.12% 0.000183 0.000184 0.000181 6,981.00
Apr 21 2024 0.000188 0.00 0.00% 0.000188 0.000188 0.000188 0.00
Apr 20 2024 0.000188 0.00 0.00% 0.000188 0.000188 0.000188 0.00
Apr 19 2024 0.000188 0.00000700 3.86% 0.000183 0.000188 0.000183 1,506.00
Apr 18 2024 0.000181 0.00000076 0.42% 0.000183 0.000184 0.000181 2,605.00
Apr 17 2024 0.000181 0.00 0.00% 0.000181 0.000181 0.000181 0.00
Apr 16 2024 0.000181 0.00 0.00% 0.000181 0.000181 0.000181 0.00
Apr 15 2024 0.000181 0.00 0.00% 0.000181 0.000181 0.000181 0.00
Apr 14 2024 0.000181 0.00000600 3.44% 0.000172 0.000184 0.000172 1,170.00
Apr 13 2024 0.000174 0.00 0.00% 0.000174 0.000174 0.000174 0.00
Apr 12 2024 0.000174 0.00 0.00% 0.000174 0.000174 0.000174 0.00
Apr 11 2024 0.000174 0.00 0.00% 0.000174 0.000174 0.000174 0.00
Apr 10 2024 0.000174 -0.00000300 -1.70% 0.00018 0.00018 0.000174 370.00
Apr 09 2024 0.000177 0.00 0.00% 0.000177 0.000177 0.000177 0.00
Apr 08 2024 0.000177 -0.00000600 -3.29% 0.000186 0.000186 0.000175 375.00
Apr 07 2024 0.000183 0.00000300 1.67% 0.000182 0.000183 0.000179 75.00
Apr 06 2024 0.000179 -0.00000100 -0.55% 0.000181 0.000183 0.000176 519.00
Apr 05 2024 0.00018 0.00000400 2.27% 0.000181 0.000183 0.000176 499.00
Apr 04 2024 0.000177 0.00000200 1.14% 0.000179 0.000181 0.000175 595.00
Apr 03 2024 0.000175 -0.00000100 -0.57% 0.00018 0.00018 0.000174 108.00
Apr 02 2024 0.000176 -0.00000200 -1.12% 0.00018 0.000181 0.000173 117.00
Apr 01 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 31 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 30 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 29 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 28 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 27 2024 0.000178 0.00 0.00% 0.000178 0.000178 0.000178 0.00
Mar 26 2024 0.000178 -0.00000500 -2.74% 0.000177 0.000178 0.000177 17.00
Mar 25 2024 0.000183 0.00 0.00% 0.000183 0.000183 0.000183 0.00
Mar 24 2024 0.000183 0.00 0.00% 0.000183 0.000183 0.000183 0.00
Mar 23 2024 0.000183 -0.000011 -5.69% 0.000189 0.00019 0.000183 374.00
Mar 22 2024 0.000193 0.000019 10.94% 0.000172 0.000193 0.000171 2,341.00
Mar 21 2024 0.000174 -0.00000200 -1.14% 0.000175 0.000179 0.000171 203.00
Mar 20 2024 0.000176 0.00000032 0.18% 0.000175 0.000192 0.000174 3,993.00
Mar 19 2024 0.000176 0.00000700 4.14% 0.000177 0.000184 0.000168 636.00
Mar 18 2024 0.000169 0.00000066 0.39% 0.000167 0.00017 0.000167 317.00
Mar 17 2024 0.000168 -0.00000100 -0.59% 0.000171 0.000171 0.000166 483.00
Mar 16 2024 0.000169 -0.00000300 -1.75% 0.00017 0.000174 0.000168 324.00
Mar 15 2024 0.000172 -0.00000200 -1.15% 0.000177 0.000178 0.000169 750.00
Mar 14 2024 0.000174 -0.00000200 -1.14% 0.000179 0.00018 0.000173 1,182.00
Mar 13 2024 0.000175 -0.00000100 -0.57% 0.000175 0.000178 0.000172 67.00
Mar 12 2024 0.000177 0.00000700 4.12% 0.000172 0.000177 0.00017 87.00
Mar 11 2024 0.00017 -0.00000700 -3.95% 0.000173 0.000174 0.00017 741.00
Mar 10 2024 0.000177 0.00000400 2.31% 0.000173 0.000178 0.000171 362.00
Mar 09 2024 0.000173 0.00 0.00% 0.000173 0.000173 0.000173 0.00
Mar 08 2024 0.000173 0.00 0.00% 0.000173 0.000173 0.000173 0.00
Mar 07 2024 0.000173 -0.00000100 -0.57% 0.000173 0.000177 0.000171 127.00
Mar 06 2024 0.000174 -0.000011 -5.92% 0.000179 0.00018 0.000169 547.00
Mar 05 2024 0.000186 -0.000013 -6.54% 0.000194 0.000195 0.000179 2,471.00
Mar 04 2024 0.000199 -0.00000800 -3.86% 0.000203 0.000205 0.000198 212.00
Mar 03 2024 0.000207 0.00000600 2.99% 0.000201 0.000219 0.000201 2,198.00
Mar 02 2024 0.000201 0.00000500 2.56% 0.000196 0.000201 0.000194 248.00
Mar 01 2024 0.000196 0.00000300 1.56% 0.000191 0.000196 0.000191 249.00
Feb 29 2024 0.000193 -0.00000600 -3.02% 0.000193 0.000204 0.000184 2,559.00
Feb 28 2024 0.000199 0.00 0.00% 0.000199 0.000199 0.000199 0.00
Feb 27 2024 0.000199 -0.00000900 -4.32% 0.000207 0.000207 0.000199 83,675.00
Feb 26 2024 0.000208 -0.00000700 -3.25% 0.000206 0.000211 0.000206 52,106.00
Feb 25 2024 0.000216 0.00 0.00% 0.000216 0.000216 0.000216 0.00
Feb 24 2024 0.000216 0.00 0.00% 0.000216 0.000216 0.000216 0.00
Feb 23 2024 0.000216 0.00 0.00% 0.000216 0.000216 0.000216 0.00

Your Recent History

Delayed Upgrade Clock