UK markets open in 1 hour 4 minutes

aelf USD (ELF-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.527372-0.013035 (-2.41%)
As of 05:55AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.5317870.5318460.5271530.5273720.52737212,415,553
22 May 2024------
21 May 20240.5453500.5457460.5329430.5350570.5350577,764,394
20 May 20240.5268530.5458650.5158730.5453640.54536418,732,716
19 May 20240.5254270.5562170.5247630.5268530.52685319,122,400
18 May 20240.5273980.5282590.5241160.5254270.52542711,784,160
17 May 20240.5183180.5299800.5143390.5273920.52739213,967,944
16 May 20240.5243100.5276710.5108010.5183180.5183185,100,338
15 May 20240.4996870.5258190.4968300.5243060.5243067,669,424
14 May 20240.5186000.5446740.4992660.4996870.49968717,868,673
13 May 20240.5319060.5333000.5051070.5186000.5186006,776,717
12 May 20240.5292770.5411420.5260120.5319060.53190611,685,699
11 May 20240.5274930.5378590.5259140.5292780.52927813,756,428
10 May 20240.5514740.5514760.5251660.5274930.5274935,034,963
09 May 20240.5391750.5524580.5291760.5513700.55137013,172,683
08 May 20240.5457990.5532140.5323840.5391750.5391757,085,960
07 May 20240.5497880.5623900.5403700.5457960.54579610,994,931
06 May 20240.5612900.5697390.5469860.5497880.5497887,629,699
05 May 20240.5608370.5635840.5490810.5612910.56129114,161,590
04 May 20240.5588830.5671960.5466630.5608370.56083710,216,041
03 May 20240.5493640.5599420.5289410.5588850.55888517,333,862
02 May 20240.5267840.5858940.5267120.5493640.54936437,492,795
01 May 20240.5487470.5487470.4961500.5267840.52678413,027,295
30 Apr 20240.5932590.6699720.5336120.5487470.54874764,608,755
29 Apr 20240.6207210.6228890.5780320.5932560.59325614,452,922
28 Apr 20240.6178140.6577940.6036240.6207210.62072125,548,986
27 Apr 20240.6063800.6646690.6062280.6178140.61781487,996,449
26 Apr 20240.5919480.6135440.5747650.6063800.60638015,942,486
25 Apr 20240.5764010.6271050.5570010.5919480.59194841,899,083
24 Apr 20240.6051990.6090500.5709940.5763870.57638710,517,589
23 Apr 20240.5861360.6062030.5780930.6051990.60519911,178,796
22 Apr 20240.5756850.5903370.5709500.5861360.5861367,645,923
21 Apr 20240.5791980.5838710.5683830.5756940.5756947,494,398
20 Apr 20240.5594450.5799190.5551680.5791980.5791988,485,525
19 Apr 20240.5575330.5716990.5511820.5594450.55944518,667,711
18 Apr 20240.5447670.5604040.5417990.5575330.5575337,556,398
17 Apr 20240.5648670.5686480.5373400.5447670.5447677,719,610
16 Apr 20240.5559760.5685890.5316100.5648690.5648697,198,545
15 Apr 20240.5729630.5930710.5461730.5559760.5559768,792,774
14 Apr 20240.5211300.5729700.5008510.5729630.57296312,749,917
13 Apr 20240.5849510.6136820.5016160.5211300.52113020,067,698
12 Apr 20240.6390750.6689210.5828540.5849510.58495124,286,997
11 Apr 20240.6255500.6394060.6234880.6390940.6390948,256,893
10 Apr 20240.6249980.6342750.5996780.6255250.6255257,722,519
09 Apr 20240.6529490.6546600.6218930.6249980.6249987,737,393
08 Apr 20240.6338400.6568060.6230270.6529780.6529789,039,617
07 Apr 20240.6107690.6339450.6086580.6338770.6338777,034,004
06 Apr 20240.5915640.6138040.5877330.6107690.6107696,932,924
05 Apr 20240.6009880.6014030.5794610.5915640.5915646,713,956
04 Apr 20240.5849690.6084000.5789980.6009200.6009206,872,561
03 Apr 20240.5793320.5913900.5689930.5851030.5851037,738,728
02 Apr 20240.6238570.6239340.5679520.5793320.5793327,738,369
01 Apr 20240.6506850.6508000.6099120.6238570.6238578,691,579
31 Mar 20240.6480360.6514550.6437400.6506850.6506856,855,988
30 Mar 20240.6570860.6659560.6466330.6479960.6479968,405,985
29 Mar 20240.6614910.6772380.6507140.6570860.65708612,106,418
28 Mar 20240.6363620.6687450.6273280.6614910.66149111,478,229
27 Mar 20240.6573410.6798510.6315420.6363620.63636219,317,218
26 Mar 20240.6435900.6615080.6401060.6573410.65734112,378,387
25 Mar 20240.6270780.6435960.6212590.6435900.6435909,185,757
24 Mar 20240.6199800.6281110.6070030.6270780.6270787,331,482
23 Mar 20240.6328080.6340170.6072080.6199800.61998012,989,211
22 Mar 20240.6068690.6665710.5953450.6327610.63276145,606,477
21 Mar 20240.6066770.6136910.5982270.6067780.60677811,419,494
20 Mar 20240.5532800.6152010.5473430.6066520.60665235,620,172
19 Mar 20240.5977670.5985370.5515360.5532730.55327313,294,158
18 Mar 20240.6126540.6128330.5877420.5977670.5977678,767,465
17 Mar 20240.5996970.6131120.5769210.6126540.61265413,262,870
16 Mar 20240.6359470.6411840.5955330.5997780.59977812,893,342
15 Mar 20240.6821790.6872260.6194810.6359470.63594724,807,807
14 Mar 20240.7131980.7141350.6565950.6822200.68222020,049,924
13 Mar 20240.6960820.7138210.6874250.7131980.71319819,463,853
12 Mar 20240.6984880.6993800.6598130.6960550.69605518,137,557
11 Mar 20240.6759370.6986410.6552630.6984880.69848819,003,055
10 Mar 20240.6796710.6841690.6657290.6759340.67593411,494,924
09 Mar 20240.6811310.6850930.6714020.6796710.67967112,215,579
08 Mar 20240.6733630.6864570.6567800.6811310.68113115,849,457
07 Mar 20240.6659370.6738470.6489190.6734650.67346515,306,373
06 Mar 20240.6423290.6661610.6232570.6659370.66593721,898,375
05 Mar 20240.7123900.7143580.6315900.6423680.64236831,282,847
04 Mar 20240.7241290.7241290.6951690.7119020.71190224,043,491
03 Mar 20240.6975120.7328460.6739580.7237410.72374182,625,918
02 Mar 20240.6784700.6970830.6650900.6970830.69708315,463,422
01 Mar 20240.6492370.6784710.6451360.6784710.67847112,037,131
29 Feb 20240.6447300.6631260.6356360.6495410.64954119,478,895
28 Feb 20240.6454510.6597720.6287630.6446340.64463414,646,943
27 Feb 20240.6596610.6681180.6420490.6454230.64542311,863,147
26 Feb 20240.6405940.6624310.6325100.6596440.65964413,451,404
25 Feb 20240.6252570.6409540.6245360.6405980.64059810,008,149
24 Feb 20240.6287150.6290240.6199730.6252570.6252576,873,763
23 Feb 20240.6369850.6426600.6272630.6286200.62862010,570,390
22 Feb 20240.6393770.6398660.6221930.6369620.63696211,528,168
21 Feb 20240.6694760.6775820.6236350.6393950.63939521,929,602
20 Feb 20240.6412770.6790120.6288640.6694280.66942844,338,406
19 Feb 20240.6321910.6434780.6228050.6412770.64127713,486,150
18 Feb 20240.6428330.6428330.6224620.6321460.63214611,126,242
17 Feb 20240.6152130.6524520.6123820.6428820.64288240,693,754
16 Feb 20240.6123500.6196460.6067460.6151780.6151789,640,284
15 Feb 20240.6142280.6172000.6035000.6120920.6120929,231,390
14 Feb 20240.5951110.6163190.5915460.6141690.6141699,615,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...