Register to chat with like-minded investors on our interactive forums.ELAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.44 | 0.090 | 2.82% | 3.34 | 3.49 | 3.29 | 6,933.00 |
| Apr 24 2024 | 3.34 | -0.300 | -8.30% | 3.64 | 3.64 | 3.29 | 13,010.00 |
| Apr 23 2024 | 3.65 | -0.080 | -2.15% | 3.74 | 3.80 | 3.61 | 7,444.00 |
| Apr 22 2024 | 3.73 | 0.170 | 4.79% | 3.57 | 3.89 | 3.45 | 21,732.00 |
| Apr 21 2024 | 3.56 | 0.160 | 4.71% | 3.42 | 3.68 | 3.27 | 17,998.00 |
| Apr 20 2024 | 3.40 | 0.140 | 4.35% | 3.25 | 3.49 | 3.19 | 16,613.00 |
| Apr 19 2024 | 3.26 | -0.300 | -8.54% | 3.54 | 3.55 | 3.04 | 33,692.00 |
| Apr 18 2024 | 3.56 | 0.480 | 15.75% | 3.07 | 3.88 | 3.05 | 29,994.00 |
| Apr 17 2024 | 3.07 | -0.150 | -4.57% | 3.23 | 3.29 | 3.05 | 35,804.00 |
| Apr 16 2024 | 3.22 | -0.190 | -5.50% | 3.38 | 3.40 | 3.07 | 28,592.00 |
| Apr 15 2024 | 3.41 | -0.170 | -4.80% | 3.58 | 3.73 | 3.33 | 20,996.00 |
| Apr 14 2024 | 3.58 | 0.090 | 2.64% | 3.39 | 3.60 | 3.27 | 23,930.00 |
| Apr 13 2024 | 3.49 | -0.400 | -10.33% | 3.88 | 4.20 | 3.12 | 46,887.00 |
| Apr 12 2024 | 3.89 | -0.400 | -9.41% | 4.31 | 4.36 | 3.81 | 26,795.00 |
| Apr 11 2024 | 4.30 | -0.150 | -3.35% | 4.42 | 4.64 | 4.27 | 31,358.00 |
| Apr 10 2024 | 4.44 | 0.330 | 8.12% | 4.14 | 4.91 | 3.90 | 47,283.00 |
| Apr 09 2024 | 4.11 | -0.210 | -4.78% | 4.30 | 4.45 | 4.05 | 35,424.00 |
| Apr 08 2024 | 4.32 | -0.170 | -3.74% | 4.52 | 4.60 | 4.22 | 31,139.00 |
| Apr 07 2024 | 4.48 | 0.240 | 5.54% | 4.27 | 4.95 | 4.20 | 56,277.00 |
| Apr 06 2024 | 4.25 | 0.190 | 4.68% | 4.04 | 4.28 | 3.90 | 33,318.00 |
| Apr 05 2024 | 4.06 | -0.200 | -4.61% | 4.23 | 4.54 | 3.93 | 38,758.00 |
| Apr 04 2024 | 4.26 | -0.260 | -5.68% | 4.60 | 4.88 | 4.20 | 47,831.00 |
| Apr 03 2024 | 4.51 | -1.18 | -20.69% | 5.48 | 6.14 | 4.30 | 81,263.00 |
| Apr 02 2024 | 5.69 | 2.30 | 68.01% | 3.39 | 5.69 | 3.39 | 116,786.00 |
| Apr 01 2024 | 3.39 | -0.090 | -2.59% | 3.50 | 3.56 | 3.26 | 20,259.00 |
| Mar 31 2024 | 3.48 | -0.020 | -0.60% | 3.50 | 3.54 | 3.40 | 14,813.00 |
| Mar 30 2024 | 3.50 | 0.010 | 0.17% | 3.50 | 3.58 | 3.45 | 11,973.00 |
| Mar 29 2024 | 3.49 | 0.010 | 0.15% | 3.48 | 3.56 | 3.41 | 7,702.00 |
| Mar 28 2024 | 3.49 | 0.150 | 4.64% | 3.35 | 3.64 | 3.29 | 27,493.00 |
| Mar 27 2024 | 3.33 | -0.090 | -2.66% | 3.42 | 3.50 | 3.28 | 65,724.00 |
| Mar 26 2024 | 3.42 | -0.280 | -7.61% | 3.71 | 3.82 | 3.39 | 63,018.00 |
| Mar 25 2024 | 3.70 | -0.060 | -1.66% | 3.75 | 3.85 | 3.58 | 24,115.00 |
| Mar 24 2024 | 3.77 | 0.170 | 4.74% | 3.56 | 3.86 | 3.54 | 26,128.00 |
| Mar 23 2024 | 3.60 | 0.180 | 5.16% | 3.40 | 3.83 | 3.32 | 30,141.00 |
| Mar 22 2024 | 3.42 | -0.050 | -1.48% | 3.47 | 3.52 | 3.32 | 24,180.00 |
| Mar 21 2024 | 3.47 | -0.010 | -0.36% | 3.47 | 3.60 | 3.38 | 18,907.00 |
| Mar 20 2024 | 3.48 | 0.280 | 8.80% | 3.21 | 3.51 | 3.12 | 43,137.00 |
| Mar 19 2024 | 3.20 | -0.310 | -8.85% | 3.48 | 3.49 | 3.11 | 67,373.00 |
| Mar 18 2024 | 3.51 | -0.220 | -5.82% | 3.71 | 3.71 | 3.36 | 27,368.00 |
| Mar 17 2024 | 3.73 | 0.210 | 5.84% | 3.53 | 3.80 | 3.42 | 28,884.00 |
| Mar 16 2024 | 3.52 | -0.150 | -4.08% | 3.67 | 3.77 | 3.40 | 31,454.00 |
| Mar 15 2024 | 3.67 | -0.150 | -4.04% | 4.05 | 4.07 | 3.39 | 46,416.00 |
| Mar 14 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 0.00 |
| Mar 13 2024 | 3.83 | 0.090 | 2.48% | 3.74 | 3.87 | 3.60 | 47,335.00 |
| Mar 12 2024 | 3.74 | -0.160 | -4.21% | 3.90 | 3.94 | 3.65 | 30,641.00 |
| Mar 11 2024 | 3.90 | -0.090 | -2.35% | 3.98 | 4.15 | 3.82 | 27,656.00 |
| Mar 10 2024 | 3.99 | 0.010 | 0.31% | 4.00 | 4.42 | 3.86 | 62,628.00 |
| Mar 09 2024 | 3.98 | 0.320 | 8.80% | 3.66 | 4.15 | 3.66 | 42,956.00 |
| Mar 08 2024 | 3.66 | -0.310 | -7.79% | 3.96 | 3.97 | 3.59 | 46,542.00 |
| Mar 07 2024 | 3.97 | 0.500 | 14.47% | 3.49 | 4.04 | 3.46 | 64,353.00 |
| Mar 06 2024 | 3.47 | 0.070 | 2.08% | 3.40 | 3.53 | 3.21 | 49,772.00 |
| Mar 05 2024 | 3.40 | -0.250 | -6.80% | 3.63 | 3.65 | 3.08 | 82,352.00 |
| Mar 04 2024 | 3.64 | -0.210 | -5.37% | 3.85 | 3.89 | 3.55 | 28,200.00 |
| Mar 03 2024 | 3.85 | -0.070 | -1.71% | 3.90 | 3.95 | 3.77 | 32,463.00 |
| Mar 02 2024 | 3.92 | -0.110 | -2.63% | 4.02 | 4.17 | 3.87 | 33,400.00 |
| Mar 01 2024 | 4.02 | 0.010 | 0.14% | 4.10 | 4.13 | 3.89 | 26,293.00 |
| Feb 29 2024 | 4.02 | -0.110 | -2.75% | 4.12 | 4.13 | 3.87 | 42,589.00 |
| Feb 28 2024 | 4.13 | -0.050 | -1.11% | 4.16 | 4.29 | 4.00 | 27,289.00 |
| Feb 27 2024 | 4.18 | -0.160 | -3.75% | 4.37 | 4.39 | 4.03 | 28,058.00 |
| Feb 26 2024 | 4.34 | -0.120 | -2.65% | 4.66 | 4.76 | 3.94 | 51,725.00 |
| Feb 25 2024 | 4.46 | 0.640 | 16.73% | 3.82 | 4.46 | 3.77 | 28,078.00 |
| Feb 24 2024 | 3.82 | 0.020 | 0.57% | 3.78 | 3.87 | 3.77 | 30,022.00 |
| Feb 23 2024 | 3.80 | -0.070 | -1.74% | 3.90 | 4.10 | 3.67 | 58,315.00 |
| Feb 22 2024 | 3.87 | 0.020 | 0.44% | 3.88 | 4.08 | 3.78 | 41,455.00 |
| Feb 21 2024 | 3.85 | -0.050 | -1.31% | 3.90 | 3.95 | 3.66 | 41,169.00 |
| Feb 20 2024 | 3.90 | -0.170 | -4.11% | 4.08 | 4.08 | 3.67 | 35,792.00 |
| Feb 19 2024 | 4.07 | -0.390 | -8.65% | 4.42 | 4.70 | 3.97 | 46,384.00 |
| Feb 18 2024 | 4.45 | 0.140 | 3.31% | 4.31 | 4.57 | 4.10 | 53,487.00 |
| Feb 17 2024 | 4.31 | 0.610 | 16.43% | 3.70 | 4.89 | 3.60 | 96,245.00 |
| Feb 16 2024 | 3.70 | 0.370 | 11.26% | 3.34 | 3.80 | 3.32 | 43,118.00 |
| Feb 15 2024 | 3.33 | 0.090 | 2.90% | 3.24 | 3.45 | 3.24 | 37,137.00 |
| Feb 14 2024 | 3.23 | 0.00 | -0.14% | 3.24 | 3.30 | 3.20 | 33,295.00 |
| Feb 13 2024 | 3.24 | -0.180 | -5.35% | 3.43 | 3.46 | 3.22 | 21,709.00 |
| Feb 12 2024 | 3.42 | 0.180 | 5.53% | 3.25 | 3.50 | 3.24 | 23,211.00 |
| Feb 11 2024 | 3.24 | 0.020 | 0.66% | 3.22 | 3.27 | 3.20 | 10,878.00 |
| Feb 10 2024 | 3.22 | -0.010 | -0.43% | 3.23 | 3.25 | 3.19 | 12,461.00 |
| Feb 09 2024 | 3.23 | 0.020 | 0.50% | 3.22 | 3.28 | 3.19 | 18,275.00 |
| Feb 08 2024 | 3.22 | -0.020 | -0.65% | 3.24 | 3.27 | 3.18 | 16,269.00 |
| Feb 07 2024 | 3.24 | 0.010 | 0.19% | 3.25 | 3.28 | 3.18 | 24,136.00 |
| Feb 06 2024 | 3.23 | 0.020 | 0.54% | 3.22 | 3.31 | 3.17 | 17,933.00 |
| Feb 05 2024 | 3.22 | -0.410 | -11.23% | 3.59 | 3.63 | 3.18 | 25,993.00 |
| Feb 04 2024 | 3.62 | 0.450 | 14.04% | 3.18 | 3.69 | 3.16 | 22,844.00 |
| Feb 03 2024 | 3.18 | -0.060 | -1.79% | 3.25 | 3.27 | 3.16 | 9,996.00 |
| Feb 02 2024 | 3.23 | 0.050 | 1.46% | 3.18 | 3.27 | 3.16 | 12,266.00 |
| Feb 01 2024 | 3.19 | -0.060 | -1.70% | 3.24 | 3.26 | 3.15 | 30,564.00 |
| Jan 31 2024 | 3.24 | -0.200 | -5.69% | 3.44 | 3.44 | 3.21 | 19,657.00 |
| Jan 30 2024 | 3.44 | -0.020 | -0.57% | 3.44 | 3.47 | 3.29 | 18,295.00 |
| Jan 29 2024 | 3.46 | 0.070 | 2.01% | 3.39 | 3.51 | 3.33 | 22,239.00 |
| Jan 28 2024 | 3.39 | -0.060 | -1.63% | 3.49 | 3.57 | 3.39 | 19,917.00 |
| Jan 27 2024 | 3.45 | -0.140 | -3.99% | 3.60 | 3.61 | 3.38 | 25,528.00 |
