ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,032.27
      0.28%
      US Tech 100
      16,932.40
      0.42%
      Dow Jones
      38,048.67
      0.38%
      Brent Oil
      83.335
      -0.25%
      Bitcoin
      59,032.69
      1.37%
      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. KUCN
      5. Elastos (KuCoin:ELAETH)

      6. Elastos (KuCoin:ELAETH) Historical

      ELAETH Elastos

      0.001052
      0.00 (0.00%)
      20:02:09 - Realtime Data

      ELAETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 01 2024 0.001052 0.00 0.00% 0.001052 0.001052 0.001052 0.00
      Apr 30 2024 0.001052 0.000033 3.24% 0.00099 0.001052 0.000981 27.00
      Apr 29 2024 0.001019 0.00000200 0.20% 0.001008 0.001046 0.000997 40.00
      Apr 28 2024 0.001017 -0.00000020 -0.02% 0.00104 0.001073 0.000982 241.00
      Apr 27 2024 0.001017 -0.000023 -2.21% 0.001052 0.001098 0.001017 145.00
      Apr 26 2024 0.00104 -0.000059 -5.37% 0.001086 0.001099 0.001021 102.00
      Apr 25 2024 0.001098 0.000023 2.14% 0.001063 0.00111 0.001063 97.00
      Apr 24 2024 0.001075 -0.00007 -6.11% 0.001138 0.001138 0.001024 38.00
      Apr 23 2024 0.001145 -0.00000200 -0.17% 0.001138 0.001196 0.001104 58.00
      Apr 22 2024 0.001147 0.00004 3.61% 0.001103 0.00123 0.001073 81.00
      Apr 21 2024 0.001107 0.00000800 0.73% 0.001109 0.00121 0.001044 193.00
      Apr 20 2024 0.001099 0.000045 4.27% 0.001044 0.001119 0.001043 18.00
      Apr 19 2024 0.001055 -0.000061 -5.47% 0.001115 0.001123 0.001025 98.00
      Apr 18 2024 0.001115 0.000102 10.09% 0.00104 0.001246 0.001013 650.00
      Apr 17 2024 0.001013 -0.000045 -4.25% 0.001058 0.001114 0.001004 225.00
      Apr 16 2024 0.001058 -0.00000400 -0.38% 0.001135 0.001135 0.00101 204.00
      Apr 15 2024 0.001062 0.00000500 0.47% 0.001098 0.001195 0.001062 331.00
      Apr 14 2024 0.001056 -0.000135 -11.33% 0.001161 0.001173 0.001056 454.00
      Apr 13 2024 0.001191 -0.000015 -1.24% 0.001186 0.001302 0.001063 1,508.00
      Apr 12 2024 0.001206 -0.000043 -3.44% 0.001236 0.001269 0.001206 1,037.00
      Apr 11 2024 0.001249 -0.000029 -2.27% 0.001264 0.001311 0.001225 431.00
      Apr 10 2024 0.001278 0.000081 6.77% 0.001174 0.001357 0.001113 1,189.00
      Apr 09 2024 0.001197 -0.00000600 -0.50% 0.00119 0.001218 0.001069 617.00
      Apr 08 2024 0.001203 -0.000113 -8.58% 0.001293 0.001336 0.001138 263.00
      Apr 07 2024 0.001316 0.000067 5.36% 0.001272 0.001451 0.001261 693.00
      Apr 06 2024 0.001249 0.000047 3.91% 0.001235 0.001278 0.001136 171.00
      Apr 05 2024 0.001202 -0.000069 -5.43% 0.001302 0.001366 0.001182 644.00
      Apr 04 2024 0.00127 -0.000096 -7.03% 0.001405 0.001491 0.001232 759.00
      Apr 03 2024 0.001366 -0.000307 -18.35% 0.001714 0.001865 0.001291 1,164.00
      Apr 02 2024 0.001673 0.000699 71.74% 0.000973 0.001722 0.000973 2,754.00
      Apr 01 2024 0.000974 0.000043 4.62% 0.000951 0.001029 0.000951 107.00
      Mar 31 2024 0.000931 -0.00005 -5.10% 0.000981 0.000989 0.000931 102.00
      Mar 30 2024 0.000981 -0.000026 -2.58% 0.001003 0.001016 0.000979 132.00
      Mar 29 2024 0.001007 0.000025 2.55% 0.000983 0.001007 0.000962 208.00
      Mar 28 2024 0.000982 0.000032 3.37% 0.000948 0.001031 0.000932 2,321.00
      Mar 27 2024 0.00095 -0.000011 -1.14% 0.000953 0.000987 0.000886 4,232.00
      Mar 26 2024 0.000961 -0.000048 -4.75% 0.001024 0.001057 0.000917 5,614.00
      Mar 25 2024 0.00101 -0.000057 -5.35% 0.001086 0.001125 0.000983 86.00
      Mar 24 2024 0.001066 0.000027 2.60% 0.001056 0.001172 0.001007 681.00
      Mar 23 2024 0.00104 -0.000021 -1.98% 0.001054 0.001137 0.000977 227.00
      Mar 22 2024 0.001061 0.000069 6.96% 0.000978 0.001076 0.000961 123.00
      Mar 21 2024 0.000991 -0.00000400 -0.40% 0.000991 0.00104 0.000967 788.00
      Mar 20 2024 0.000995 -0.000042 -4.05% 0.001006 0.00104 0.000949 541.00
      Mar 19 2024 0.001038 -0.000014 -1.33% 0.00102 0.001044 0.000953 795.00
      Mar 18 2024 0.001051 0.000042 4.16% 0.00103 0.001063 0.00097 302.00
      Mar 17 2024 0.001009 0.000014 1.41% 0.000998 0.001073 0.00099 47.00
      Mar 16 2024 0.000995 -0.000018 -1.78% 0.001005 0.001055 0.000945 885.00
      Mar 15 2024 0.001013 0.000046 4.75% 0.001043 0.001043 0.000944 91.00
      Mar 14 2024 0.000968 0.00 0.00% 0.000968 0.000968 0.000968 0.00
      Mar 13 2024 0.000968 0.00004 4.31% 0.000927 0.000968 0.000892 2,999.00
      Mar 12 2024 0.000927 -0.000064 -6.45% 0.000992 0.001011 0.000912 416.00
      Mar 11 2024 0.000992 -0.000046 -4.43% 0.001046 0.001059 0.000948 294.00
      Mar 10 2024 0.001038 0.00003 2.98% 0.001043 0.001095 0.000996 896.00
      Mar 09 2024 0.001008 0.000086 9.33% 0.000941 0.001064 0.000941 181.00
      Mar 08 2024 0.000922 -0.000142 -13.35% 0.001063 0.001063 0.000922 197.00
      Mar 07 2024 0.001064 0.000154 16.91% 0.000917 0.001065 0.000917 1,221.00
      Mar 06 2024 0.00091 -0.000031 -3.29% 0.000949 0.000956 0.000848 742.00
      Mar 05 2024 0.000941 -0.000059 -5.90% 0.001022 0.001024 0.000883 4,966.00
      Mar 04 2024 0.001 -0.000124 -11.04% 0.001126 0.001138 0.001 358.00
      Mar 03 2024 0.001124 -0.000026 -2.26% 0.001175 0.001182 0.001091 319.00
      Mar 02 2024 0.00115 -0.00000300 -0.26% 0.001175 0.001206 0.001127 1,874.00
      Mar 01 2024 0.001153 -0.00000030 -0.03% 0.001193 0.001235 0.001126 150.00
      Feb 29 2024 0.001154 -0.000038 -3.19% 0.001215 0.001249 0.001106 643.00
      Feb 28 2024 0.001192 -0.000087 -6.80% 0.001287 0.001296 0.001192 381.00
      Feb 27 2024 0.001279 -0.000124 -8.84% 0.001383 0.001383 0.00122 814.00
      Feb 26 2024 0.001403 -0.000029 -2.03% 0.001432 0.001529 0.00129 2,664.00
      Feb 25 2024 0.001432 0.000146 11.35% 0.001282 0.001432 0.001226 758.00
      Feb 24 2024 0.001286 0.000016 1.26% 0.00129 0.001317 0.001247 301.00
      Feb 23 2024 0.00127 -0.000062 -4.65% 0.001333 0.001437 0.00127 415.00
      Feb 22 2024 0.001332 0.000036 2.78% 0.001303 0.001427 0.00127 2,152.00
      Feb 21 2024 0.001296 -0.000022 -1.67% 0.001311 0.001363 0.00126 167.00
      Feb 20 2024 0.001318 -0.000062 -4.49% 0.001383 0.001384 0.001259 1,157.00
      Feb 19 2024 0.00138 -0.000187 -11.93% 0.001562 0.001567 0.001364 1,815.00
      Feb 18 2024 0.001567 0.000022 1.42% 0.001577 0.001607 0.001436 4,687.00
      Feb 17 2024 0.001546 0.00021 15.72% 0.001344 0.001722 0.00132 1,992.00
      Feb 16 2024 0.001336 0.000183 15.85% 0.00116 0.001336 0.00116 228.00
      Feb 15 2024 0.001153 0.000011 0.96% 0.001167 0.001231 0.001148 2,068.00
      Feb 14 2024 0.001142 -0.000082 -6.70% 0.001228 0.001235 0.001142 223.00
      Feb 13 2024 0.001224 -0.000072 -5.56% 0.001288 0.001309 0.001203 1,671.00
      Feb 12 2024 0.001296 0.00000900 0.70% 0.001311 0.001349 0.001269 654.00
      Feb 11 2024 0.001287 -0.000036 -2.72% 0.001315 0.001336 0.001255 20.00
      Feb 10 2024 0.001323 -0.00000400 -0.30% 0.001306 0.001323 0.001269 79.00
      Feb 09 2024 0.001327 -0.000039 -2.86% 0.001335 0.001335 0.001278 11.00
      Feb 08 2024 0.001365 0.000044 3.33% 0.001352 0.00138 0.001302 10.00
      Feb 07 2024 0.001321 -0.000029 -2.15% 0.001376 0.001416 0.001321 90.00
      Feb 06 2024 0.00135 -0.000072 -5.06% 0.001414 0.001435 0.00135 89.00
      Feb 05 2024 0.001422 -0.000139 -8.91% 0.001533 0.001533 0.001422 1,022.00
      Feb 04 2024 0.001561 0.000188 13.68% 0.0014 0.001561 0.001371 1,176.00
      Feb 03 2024 0.001373 0.00000600 0.44% 0.0014 0.001433 0.001373 7.00
      Feb 02 2024 0.001367 -0.000049 -3.46% 0.001411 0.001421 0.001357 211.00

      Your Recent History

      KUCN
      ELAETH
      Elastos
      Delayed Upgrade Clock